穩懋 (3105)-永豐金-桃盛券商分點個股進出

台股 » 個股 » 穩懋 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

穩懋

(3105)

可現股當沖

股價
153.5
漲跌
▲0.5
漲幅
+0.33%
成交量
12,492張
產業
上櫃半導體類股
1772人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

穩懋 (3105)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	8.1	153.11	20	153.63	153.50	-11.9	2,673	-0.45%
2024/06/13	2	152.50	30.4	151.67	153.00	-28.4	2,494	-1.14%
2024/06/12	0	0.00	0.2	140.00	139.50	-0.2	2,296	-0.01%
2024/06/11	3	137.17	1	137.00	137.00	2	2,310	0.09%
2024/06/07	2	138.00	0.9	138.00	137.50	1.1	2,361	0.05%
2024/06/06	9.1	138.89	2	141.00	138.00	7.1	2,393	0.30%
2024/06/05	3	139.00	1	139.00	139.00	2	2,404	0.08%
2024/06/04	26.5	141.13	1	140.00	140.00	25.5	2,459	1.04%
2024/06/03	0	0.00	5.2	142.46	140.50	-5.2	2,570	-0.20%
2024/05/31	0	0.00	4.5	142.89	141.50	-4.5	2,592	-0.17%
2024/05/30	1	143.00	1.2	142.92	142.50	-0.2	2,675	-0.01%
2024/05/29	1.1	144.50	10.2	144.66	144.50	-9.1	2,685	-0.34%
2024/05/28	3	143.17	3.6	143.79	143.50	-0.6	2,703	-0.02%
2024/05/27	0	0.00	0.1	141.86	141.50	-0.1	2,709	-0.01%
2024/05/24	3	139.33	1	139.50	140.00	2	2,745	0.07%
2024/05/23	1	141.51	1	142.50	140.50	0	2,773	0.00%
2024/05/22	0	0.00	11.2	144.28	142.50	-11.2	2,810	-0.40%
2024/05/21	0	141.00	0	0.00	140.50	0	2,839	0.00%
2024/05/20	1	142.00	1.1	143.00	142.50	-0.1	2,896	0.00%
2024/05/17	6	141.50	3	142.00	141.50	3	2,945	0.10%
2024/05/16	8	143.31	8.1	141.69	143.00	0	3,074	0.00%
2024/05/15	4	140.88	0.2	140.87	139.50	3.8	3,065	0.12%
2024/05/14	1	141.50	0	0.00	140.00	1	3,157	0.03%
2024/05/13	1	139.50	3	139.33	140.00	-2	3,201	-0.06%
2024/05/10	2	139.25	4.5	139.50	140.00	-2.5	3,254	-0.08%
2024/05/09	0	0.00	0.1	140.50	140.00	-0.1	3,253	0.00%
2024/05/08	9	141.94	4.1	141.50	141.50	4.9	3,283	0.15%
2024/05/07	4	140.63	10.1	141.01	141.00	-6.1	3,315	-0.18%
2024/05/03	2.1	144.29	13.1	144.11	143.50	-11.1	3,349	-0.33%
2024/05/02	1	144.00	0	147.00	143.50	1	3,355	0.03%
2024/04/30	3	147.17	4	146.64	146.00	-1	3,387	-0.03%
2024/04/29	4	145.63	2.4	146.20	145.00	1.6	3,355	0.05%
2024/04/26	1	142.50	0.2	143.50	142.50	0.8	3,319	0.02%
2024/04/25	5	142.10	0	142.00	143.00	5	3,331	0.15%
2024/04/24	1	143.50	1	143.00	145.00	0	3,330	0.00%
2024/04/23	3	138.50	0	0.00	140.00	3	3,352	0.09%
2024/04/22	3	137.83	0.2	137.75	137.00	2.8	3,364	0.08%
2024/04/19	10.2	139.45	9	139.67	140.00	1.2	3,365	0.04%
2024/04/18	1.1	144.45	1.1	145.45	145.50	0	3,305	0.00%
2024/04/17	1	144.00	1.8	143.95	143.50	-0.8	3,315	-0.02%
2024/04/16	4.3	143.72	1	144.00	143.00	3.3	3,304	0.10%
2024/04/15	4.5	147.78	4	149.75	147.00	0.5	3,283	0.02%
2024/04/12	9.1	152.77	6.3	150.78	150.50	2.9	3,307	0.09%
2024/04/11	3	155.00	2.9	153.88	154.50	0.1	3,291	0.00%
2024/04/10	15	151.67	9.9	151.51	153.50	5.1	3,328	0.15%
2024/04/09	0	0.00	2	147.00	148.50	-2	3,360	-0.06%
2024/04/08	4.2	145.40	4	144.38	143.50	0.2	3,327	0.01%
2024/04/03	2	147.03	0	0.00	147.50	2	3,286	0.06%
2024/04/02	5	147.50	0.4	148.50	149.00	4.6	3,290	0.14%
2024/04/01	1	148.00	2.4	149.00	148.00	-1.4	3,291	-0.04%
2024/03/29	0.3	146.50	2	146.50	146.00	-1.7	3,290	-0.05%
2024/03/28	4	146.63	0	0.00	145.50	4	3,312	0.12%
2024/03/27	2.1	148.21	10	147.50	147.00	-7.9	3,315	-0.24%
2024/03/26	2.2	150.16	0.1	152.00	149.00	2.1	3,324	0.06%
2024/03/25	0	0.00	3	154.50	153.50	-3	3,337	-0.09%
2024/03/22	2	151.75	1.1	153.00	153.50	0.9	3,451	0.03%
2024/03/21	0	0.00	4.7	154.75	154.50	-4.7	3,496	-0.13%
2024/03/20	8.2	155.34	2.3	154.95	153.00	5.9	3,576	0.16%
2024/03/19	5.2	154.15	9.7	156.25	157.00	-4.6	3,580	-0.13%
2024/03/18	31.4	145.94	31	147.42	149.00	0.4	3,510	0.01%
2024/03/15	17	144.21	1	143.50	145.50	16	3,527	0.45%
2024/03/14	6	146.08	5.9	146.94	145.50	0.1	3,504	0.00%
2024/03/13	5.5	149.04	2	152.00	147.50	3.5	3,524	0.10%
2024/03/12	4.3	151.19	2	152.52	153.00	2.3	3,528	0.06%
2024/03/11	0	0.00	2.3	153.15	153.00	-2.3	3,532	-0.06%
2024/03/08	3.1	156.35	0.1	153.50	153.00	3	3,645	0.08%
2024/03/07	13.8	156.93	1.6	156.89	156.50	12.2	3,738	0.33%
2024/03/06	7.1	152.72	0.1	153.00	152.50	7	3,665	0.19%
2024/03/05	22.4	157.17	14	156.29	155.00	8.4	3,851	0.22%
2024/03/04	9.1	156.88	1.3	157.23	156.00	7.8	3,876	0.20%
2024/03/01	4.1	155.35	1.3	154.80	155.50	2.8	3,952	0.07%
2024/02/29	2	151.77	0	0.00	152.00	2	4,142	0.05%
2024/02/27	10.2	154.04	2	157.00	152.00	8.2	4,486	0.18%
2024/02/26	6	156.83	0	0.00	157.00	6	4,737	0.13%
2024/02/23	8.3	159.61	4.1	161.36	158.00	4.3	4,751	0.09%
2024/02/22	3	162.50	3	162.00	162.50	0	4,741	0.00%
2024/02/21	11	162.91	16	161.91	161.00	-5	4,732	-0.11%
2024/02/20	10.5	160.56	6.3	161.07	161.00	4.2	4,712	0.09%
2024/02/19	8	162.56	6.1	164.40	160.50	2	4,675	0.04%
2024/02/16	1	157.00	4.2	157.65	157.50	-3.2	4,620	-0.07%
2024/02/15	31	157.65	9.7	158.36	156.00	21.3	4,683	0.45%
2024/02/05	4	159.63	1.5	159.67	159.50	2.5	4,758	0.05%
2024/02/02	0	153.00	26.2	156.52	158.50	-26.2	4,806	-0.55%
2024/02/01	2	153.25	2	153.50	152.50	0	4,827	0.00%
2024/01/31	0	0.00	1	157.50	155.00	-1	4,873	-0.02%
2024/01/30	5.1	154.37	5.1	156.11	156.00	0	4,966	0.00%
2024/01/29	10	155.85	7.2	155.91	155.50	2.8	5,030	0.06%
2024/01/26	5	151.00	10	154.20	154.50	-5	5,231	-0.10%
2024/01/25	10.1	152.40	1	151.50	151.00	9.1	5,359	0.17%
2024/01/24	3	153.50	9.9	153.89	154.50	-6.9	5,627	-0.12%
2024/01/23	0	0.00	2	151.25	151.00	-2	6,409	-0.03%
2024/01/22	2	150.00	1.2	151.80	151.00	0.8	6,477	0.01%
2024/01/19	1	150.50	4	150.25	150.50	-3	6,583	-0.05%
2024/01/18	2.1	146.27	2	145.50	145.50	0.1	6,627	0.00%
2024/01/17	9.2	148.79	1.3	149.44	146.00	7.9	6,639	0.12%
2024/01/16	0	0.00	8	152.19	152.50	-8	6,607	-0.12%
2024/01/12	1	151.00	1	151.00	151.00	0	6,674	0.00%
2024/01/11	2	147.25	5	150.40	150.50	-3	6,724	-0.05%
2024/01/10	1	148.00	3.3	148.54	148.00	-2.3	6,775	-0.03%
2024/01/09	3	149.17	5	149.90	149.00	-2	6,851	-0.03%
2024/01/08	0.2	151.00	0	0.00	149.50	0.2	6,929	0.00%
2024/01/05	0.1	147.67	1	147.50	148.00	-0.9	6,927	-0.01%
2024/01/04	8.2	147.29	25	146.74	146.00	-16.8	6,933	-0.24%
2024/01/03	8.1	149.76	28.1	148.47	148.00	-20	6,875	-0.29%
2024/01/02	4.2	156.74	1.1	156.50	156.00	3.1	6,836	0.04%
2023/12/29	0	0.00	1.5	158.66	159.00	-1.5	6,862	-0.02%
2023/12/28	2	157.25	0.3	157.50	157.50	1.7	6,899	0.03%
2023/12/27	2	159.00	0.4	160.00	159.50	1.6	6,930	0.02%
2023/12/26	2.1	157.51	3	158.50	158.50	-1	6,974	-0.01%
2023/12/25	3	157.67	2	157.76	157.50	1	7,028	0.01%
2023/12/22	13.2	154.71	1.2	155.50	154.50	12	7,032	0.17%
2023/12/21	4.3	151.77	1	152.04	152.00	3.2	7,027	0.05%
2023/12/20	9.2	155.32	0	0.00	153.50	9.2	6,999	0.13%
2023/12/19	11.2	154.41	0	154.50	153.50	11.1	6,969	0.16%
2023/12/18	9	165.56	6.8	167.06	161.50	2.2	6,880	0.03%
2023/12/15	0	0.00	3.5	169.53	170.00	-3.5	6,817	-0.05%
2023/12/14	8	168.44	3.1	169.65	169.00	4.9	6,756	0.07%
2023/12/13	3	166.00	2	166.26	167.00	1	6,777	0.01%
2023/12/12	1.1	167.02	1.1	168.41	167.00	-0.1	6,836	0.00%
2023/12/11	6	167.67	7	166.21	166.00	-1	6,823	-0.01%
2023/12/08	4.5	167.50	10	168.00	167.50	-5.5	6,802	-0.08%
2023/12/07	13.1	168.37	11.8	170.07	166.00	1.3	6,782	0.02%
2023/12/06	8	169.56	2.1	169.95	170.00	5.9	6,750	0.09%
2023/12/05	15.3	169.25	33.6	172.83	171.50	-18.3	6,759	-0.27%
2023/12/04	21	171.10	15.1	173.26	169.50	6	6,704	0.09%
2023/12/01	6	169.17	14.1	169.18	167.50	-8.1	6,587	-0.12%
2023/11/30	34.1	170.12	13.3	170.07	172.00	20.8	6,610	0.31%
2023/11/29	8	166.88	7.1	167.22	168.00	0.9	6,503	0.01%
2023/11/28	1	158.50	4.1	163.50	163.50	-3.1	6,526	-0.05%
2023/11/27	50.1	158.17	10	160.45	157.00	40.1	6,965	0.58%
2023/11/24	19.1	166.52	21.3	165.96	167.00	-2.2	6,829	-0.03%
2023/11/22	3	151.17	4.8	151.91	151.50	-1.8	6,247	-0.03%
2023/11/21	9	151.89	0.1	152.00	153.00	8.9	6,253	0.14%
2023/11/20	0.1	152.50	6.9	153.08	152.00	-6.8	6,277	-0.11%
2023/11/17	1.2	151.79	1.2	154.25	152.50	0	6,286	0.00%
2023/11/16	0	0.00	2	154.75	153.50	-2	6,303	-0.03%
2023/11/15	0	0.00	3.1	154.74	154.50	-3.1	6,332	-0.05%
2023/11/14	0.1	151.64	2	152.99	154.00	-1.9	6,304	-0.03%
2023/11/13	10	153.00	2	154.48	152.00	8	6,369	0.13%
2023/11/10	5.2	153.97	6.1	154.13	156.50	-1	6,263	-0.02%
2023/11/09	4	153.25	1.9	154.95	154.50	2.1	6,241	0.03%
2023/11/08	0	0.00	4	152.75	152.00	-4	6,221	-0.06%
2023/11/07	8	155.38	6.5	155.61	153.00	1.5	6,276	0.02%
2023/11/06	2	154.75	13.1	154.12	155.00	-11.1	6,175	-0.18%
2023/11/03	6	154.17	11.5	152.97	150.50	-5.5	6,090	-0.09%
2023/11/02	5	147.80	8.6	148.51	149.50	-3.6	5,899	-0.06%
2023/11/01	5	147.90	8.6	147.71	147.00	-3.6	5,764	-0.06%
2023/10/31	33	146.44	61.7	146.82	145.00	-28.7	5,542	-0.52%
2023/10/30	0	0.00	12.9	140.00	140.00	-12.9	4,808	-0.27%
2023/10/27	3.1	124.16	18.5	124.71	127.50	-15.5	4,977	-0.31%
2023/10/26	21.9	122.73	0	122.50	121.00	21.9	4,942	0.44%
2023/10/25	1	127.00	0.2	128.50	127.50	0.8	4,950	0.02%
2023/10/24	5.1	125.72	0.3	127.00	127.00	4.8	4,970	0.10%
2023/10/23	1	126.00	1	124.00	125.50	0	5,039	0.00%
2023/10/20	8.1	126.63	0	0.00	126.50	8.1	5,102	0.16%
2023/10/19	12.1	130.51	6	131.08	130.50	6.1	5,160	0.12%
2023/10/18	3	136.00	2	137.50	134.00	1	5,171	0.02%
2023/10/17	4.1	139.74	4.1	140.11	139.00	0	5,267	0.00%
2023/10/16	4.2	138.31	4.1	139.01	138.00	0.1	5,362	0.00%
2023/10/13	2	133.01	4	135.88	137.00	-2	5,319	-0.04%
2023/10/12	0	0.00	2	134.00	134.50	-2	5,329	-0.04%
2023/10/11	4	135.98	5	133.10	133.00	-1	5,376	-0.02%
2023/10/06	21.6	135.65	17	134.88	134.50	4.6	5,465	0.08%
2023/10/05	7	134.93	3.1	135.18	135.00	3.9	5,470	0.07%
2023/10/04	5	133.30	2.1	134.26	134.50	2.9	5,497	0.05%
2023/10/03	6	134.08	3	133.00	132.50	3	5,507	0.05%
2023/10/02	1	134.00	2.3	132.02	134.50	-1.3	5,573	-0.02%
2023/09/28	7.1	129.14	2.3	128.63	129.00	4.8	5,718	0.08%
2023/09/27	5.1	132.48	6	131.33	130.50	-1	5,746	-0.02%
2023/09/26	10.1	133.15	2	132.00	132.00	8.1	5,774	0.14%
2023/09/25	1.2	135.64	0.7	136.09	135.50	0.5	5,790	0.01%
2023/09/22	1	136.00	6.5	135.42	136.00	-5.5	5,810	-0.09%
2023/09/21	24.1	136.61	8	136.63	135.00	16.1	5,844	0.28%
2023/09/20	5.1	139.81	1	141.00	139.50	4.1	5,817	0.07%
2023/09/19	8	141.13	0	0.00	140.00	8	5,830	0.14%
2023/09/18	5	146.30	2.8	145.18	144.00	2.2	5,842	0.04%
2023/09/15	6	145.42	9.7	144.27	145.50	-3.7	5,838	-0.06%
2023/09/14	1	141.04	3.6	141.85	142.50	-2.6	5,779	-0.05%
2023/09/13	2	138.25	2.7	139.78	139.00	-0.7	5,784	-0.01%
2023/09/12	1	138.52	3	140.01	139.50	-2	5,816	-0.03%
2023/09/11	9.1	137.84	3.1	140.32	137.50	6	5,875	0.10%
2023/09/08	18	139.19	2	138.00	138.00	16	5,914	0.27%
2023/09/07	13	143.04	11.1	145.45	143.00	1.9	5,929	0.03%
2023/09/06	4.3	142.73	2.4	143.71	143.50	1.9	5,936	0.03%
2023/09/05	1	142.00	3	144.00	143.00	-2	5,980	-0.03%
2023/09/04	8	141.75	4	144.50	144.00	4	6,023	0.07%
2023/09/01	20.4	141.97	24.1	141.78	140.50	-3.7	6,125	-0.06%
2023/08/31	9	135.50	2	135.75	136.00	7	6,007	0.12%
2023/08/30	1	135.00	2.3	135.91	134.00	-1.3	5,511	-0.02%
2023/08/29	2	130.50	3.7	130.84	131.00	-1.7	5,456	-0.03%
2023/08/28	3.2	130.32	2.6	130.12	129.50	0.6	5,422	0.01%
2023/08/25	0.2	128.50	0	0.00	128.00	0.2	5,428	0.00%
2023/08/24	1.1	129.50	3	130.00	129.50	-1.9	5,412	-0.04%
2023/08/23	0.2	128.32	10.4	128.23	128.50	-10.2	5,392	-0.19%
2023/08/22	2.1	129.99	0.3	129.00	128.50	1.8	5,365	0.03%
2023/08/21	2.3	132.65	1.3	129.22	129.00	1	5,350	0.02%
2023/08/18	0.3	132.41	4.2	131.76	132.00	-3.9	5,331	-0.07%
2023/08/17	12	130.09	3.2	129.92	130.00	8.8	5,344	0.16%
2023/08/16	4.1	131.85	10.2	134.87	135.50	-6.1	5,261	-0.12%
2023/08/15	16.5	136.91	12	137.71	135.00	4.5	5,227	0.09%
2023/08/14	5.2	138.63	3	138.67	138.50	2.2	5,183	0.04%
2023/08/11	31.3	143.93	6	144.08	143.50	25.3	5,165	0.49%
2023/08/10	10.3	148.53	8	149.75	150.50	2.3	5,128	0.04%
2023/08/09	1.1	151.55	3	150.67	151.50	-1.9	5,250	-0.04%
2023/08/08	5.1	149.82	6.2	150.75	151.00	-1.1	5,248	-0.02%
2023/08/07	0.1	154.43	0	0.00	152.00	0.1	5,226	0.00%
2023/08/04	5	154.01	5.4	154.74	154.50	-0.4	5,214	-0.01%
2023/08/02	1.2	150.73	25.1	152.29	153.00	-24	5,157	-0.46%
2023/08/01	55.8	151.38	4.3	153.05	150.00	51.5	5,078	1.01%
2023/07/31	7	165.21	1.9	164.59	164.00	5.1	4,837	0.11%
2023/07/28	6	166.67	7	168.71	166.50	-1	4,759	-0.02%
2023/07/27	3	166.00	8.1	166.38	166.00	-5.1	4,707	-0.11%
2023/07/26	35.1	164.84	4	162.63	162.50	31.1	4,712	0.66%
2023/07/25	19.1	169.85	4.1	170.95	168.00	15	4,801	0.31%
2023/07/24	25.2	176.92	11	174.59	172.50	14.2	4,784	0.30%
2023/07/21	8.1	177.69	4	178.11	178.00	4.2	4,743	0.09%
2023/07/20	15	178.20	24.4	178.59	177.50	-9.4	4,731	-0.20%
2023/07/19	18	175.92	6.3	180.54	171.50	11.8	4,573	0.26%
2023/07/18	0	0.00	0.2	174.36	174.50	-0.2	4,427	0.00%
2023/07/17	1	172.02	1.2	173.46	173.50	-0.2	4,414	0.00%
2023/07/14	0	0.00	2	177.25	176.50	-2	4,411	-0.05%
2023/07/13	1	177.50	3.3	175.55	173.50	-2.3	4,409	-0.05%
2023/07/12	6	171.92	1.4	170.77	170.50	4.6	4,324	0.11%
2023/07/11	8	170.00	18.1	169.91	170.50	-10.1	4,289	-0.23%
2023/07/10	2	170.50	5.1	170.90	167.00	-3	4,272	-0.07%
2023/07/07	18	167.28	10	169.00	167.50	8	4,255	0.19%
2023/07/06	6	174.25	13	174.46	171.50	-7	4,203	-0.17%
2023/07/05	2.4	169.58	1.1	171.37	167.00	1.3	4,044	0.03%
2023/07/04	2	167.52	5.3	167.85	168.00	-3.2	3,990	-0.08%
2023/07/03	12	163.88	1.1	164.19	164.00	10.9	4,004	0.27%
2023/06/30	6.3	164.22	3	165.00	164.00	3.3	4,017	0.08%
2023/06/29	3.1	165.57	3	166.17	165.00	0.1	4,089	0.00%
2023/06/28	2	167.51	0	0.00	167.00	2	4,294	0.05%
2023/06/27	7.1	166.22	9.1	167.35	166.00	-2	4,471	-0.04%
2023/06/26	10	166.75	5	167.50	165.50	5	4,585	0.11%
2023/06/21	5	170.00	5.3	172.35	170.00	-0.3	4,663	-0.01%
2023/06/20	2.1	175.98	3	175.17	173.50	-0.9	4,626	-0.02%
2023/06/19	3.1	178.15	0	0.00	178.00	3.1	4,615	0.07%
2023/06/16	2.1	179.52	0	0.00	179.50	2.1	4,641	0.05%
2023/06/15	4	183.50	6.1	183.75	181.50	-2.1	4,649	-0.05%
2023/06/14	1.1	181.27	6.2	179.36	180.00	-5.1	4,613	-0.11%
2023/06/13	8	177.81	8	177.50	176.00	0	4,556	0.00%
2023/06/12	3	178.50	13.7	180.20	177.00	-10.7	4,501	-0.24%
2023/06/09	4	173.13	3	175.83	175.50	1	4,419	0.02%
2023/06/08	4	176.75	10	176.50	175.00	-6	4,386	-0.14%
2023/06/07	6.2	169.99	47.7	172.64	177.00	-41.6	4,363	-0.95%
2023/06/06	0	0.00	1	162.50	161.00	-1	4,185	-0.02%
2023/06/05	8	163.25	23	163.59	164.00	-15	4,202	-0.36%
2023/06/02	1	160.00	2	160.00	160.00	-1	4,214	-0.02%
2023/06/01	5.1	158.00	1	158.00	158.00	4.1	4,268	0.10%
2023/05/31	0	0.00	1.1	160.91	159.50	-1.1	4,308	-0.03%
2023/05/30	0	0.00	1	159.00	159.00	-1	4,288	-0.02%
2023/05/29	3	157.67	10.9	158.71	159.00	-7.9	4,334	-0.18%
2023/05/26	2	156.00	12	155.71	155.00	-10	4,342	-0.23%
2023/05/25	7	153.64	6	154.75	152.50	1	4,347	0.02%
2023/05/24	16	152.84	0.2	155.00	153.00	15.8	4,359	0.36%
2023/05/23	1	155.01	26.8	154.67	156.50	-25.8	4,415	-0.58%
2023/05/22	9	148.56	4.1	152.49	150.00	5	4,418	0.11%
2023/05/19	5	148.51	7	150.00	151.50	-2	4,421	-0.05%
2023/05/18	2	151.75	3.1	151.17	150.50	-1.1	4,460	-0.02%
2023/05/17	5.3	148.10	9.1	150.49	151.50	-3.8	4,560	-0.08%
2023/05/16	6.1	145.75	5.5	146.73	148.00	0.6	4,586	0.01%
2023/05/15	41.7	146.81	8	144.69	144.00	33.7	4,618	0.73%
2023/05/12	1.6	158.96	0.3	160.30	159.00	1.3	4,752	0.03%
2023/05/11	6.1	159.50	2.1	159.35	157.00	4	4,784	0.08%
2023/05/10	5.2	163.26	0	0.00	163.00	5.2	4,864	0.11%
2023/05/09	1	166.50	0.3	166.13	166.00	0.7	4,957	0.01%
2023/05/08	1	167.00	1	167.00	166.50	0	5,034	0.00%
2023/05/05	6	165.50	0.2	165.50	165.00	5.8	5,110	0.11%
2023/05/04	1	164.02	0	0.00	165.00	1	5,181	0.02%
2023/05/03	12.3	163.82	0	0.00	163.50	12.3	5,295	0.23%
2023/05/02	2	167.00	5	167.90	167.50	-3	5,342	-0.06%
2023/04/28	15.1	162.16	9.1	162.54	163.50	6	5,481	0.11%
2023/04/27	12.1	158.23	7	160.71	160.00	5.1	5,404	0.09%
2023/04/26	19.3	160.28	5	159.60	160.00	14.3	5,480	0.26%
2023/04/25	11.3	165.92	0.2	166.50	165.00	11.1	5,583	0.20%
2023/04/24	0	0.00	1	170.50	170.50	-1	5,698	-0.02%
2023/04/21	25.1	170.42	2.5	170.52	169.00	22.6	5,933	0.38%
2023/04/20	13	173.73	2	175.50	173.00	11	6,205	0.18%
2023/04/19	13.6	178.54	1.2	177.58	176.00	12.4	6,377	0.19%
2023/04/18	2.6	183.72	1	186.50	182.00	1.6	6,430	0.02%
2023/04/17	0	0.00	4.3	185.47	185.50	-4.3	6,424	-0.07%
2023/04/14	1	183.00	1	183.00	183.00	0	6,413	0.00%
2023/04/13	5.1	182.59	4	184.13	182.00	1.1	6,426	0.02%
2023/04/12	2.1	183.52	14.1	183.72	183.50	-12	6,422	-0.19%
2023/04/11	8.7	185.78	4	184.50	184.50	4.7	6,426	0.07%
2023/04/10	1	183.00	13.3	182.90	185.00	-12.3	6,388	-0.19%
2023/04/07	8	183.13	2	183.50	182.00	6	6,379	0.09%
2023/04/06	1.3	182.92	6	183.75	184.50	-4.8	6,335	-0.07%
2023/03/31	0	0.00	3.6	180.79	182.50	-3.6	6,287	-0.06%
2023/03/30	16	180.44	25.6	180.74	181.50	-9.6	6,254	-0.15%
2023/03/29	57.1	183.66	25	180.48	178.50	32.1	6,181	0.52%
2023/03/28	22	180.20	28.3	184.14	186.00	-6.3	5,953	-0.11%
2023/03/27	14.5	180.17	5.3	182.68	181.00	9.2	5,780	0.16%
2023/03/24	4	176.63	36.9	178.56	179.50	-32.9	5,711	-0.58%
2023/03/23	0	172.55	0	0.00	173.50	0	5,597	0.00%
2023/03/22	0	0.00	0	172.67	171.50	0	5,604	0.00%
2023/03/21	1	171.00	1.1	172.00	172.00	-0.1	5,625	0.00%
2023/03/20	1	171.00	11	171.77	171.00	-10	5,601	-0.18%
2023/03/17	7.1	166.24	6	168.00	168.00	1.1	5,550	0.02%
2023/03/16	6	165.17	0.9	166.94	165.50	5.1	5,513	0.09%
2023/03/15	2	167.50	8	167.69	165.50	-6	5,549	-0.11%
2023/03/14	11.2	162.55	4	163.63	162.50	7.2	5,550	0.13%
2023/03/13	15.2	162.85	7	164.52	165.00	8.2	5,584	0.15%
2023/03/10	21.2	166.90	1	172.00	164.50	20.2	5,589	0.36%
2023/03/09	3	174.33	0	0.00	174.00	3	5,537	0.05%
2023/03/08	1.1	172.57	3	174.83	176.50	-1.9	5,521	-0.04%
2023/03/07	2.2	175.00	2	174.50	173.00	0.2	5,514	0.00%
2023/03/06	0	0.00	18.1	173.56	175.50	-18.1	5,485	-0.33%
2023/03/03	5	168.00	25	168.60	167.00	-20	5,445	-0.37%
2023/03/02	9	166.28	3	167.17	167.00	6	5,562	0.11%
2023/03/01	28.6	165.76	0	0.00	166.50	28.6	5,585	0.51%
2023/02/24	13	171.77	9	174.44	170.00	4	5,534	0.07%
2023/02/23	0	0.00	1	174.50	174.50	-1	5,504	-0.02%
2023/02/22	2	173.75	5	174.00	172.00	-3	5,511	-0.05%
2023/02/21	23	180.33	45.3	178.76	177.00	-22.3	5,501	-0.40%
2023/02/20	8	175.38	29	177.12	178.00	-21	5,513	-0.38%
2023/02/17	11	172.77	20.3	173.35	173.00	-9.3	5,504	-0.17%
2023/02/16	20	171.85	15	171.77	171.00	5	5,525	0.09%
2023/02/15	37.2	173.62	38	172.87	173.00	-0.8	5,596	-0.01%
2023/02/14	22	170.27	18	170.89	170.50	4	5,514	0.07%
2023/02/13	2	169.74	1	170.00	169.00	1	5,559	0.02%
2023/02/10	32.1	166.51	14	168.46	171.00	18.1	5,535	0.33%
2023/02/09	10.2	172.79	1	173.00	172.50	9.2	5,319	0.17%
2023/02/08	13	175.23	17.1	176.03	175.50	-4.1	5,338	-0.08%
2023/02/07	7	172.36	0	0.00	173.00	7	5,296	0.13%
2023/02/06	27.1	177.52	9.2	176.32	176.00	17.8	5,253	0.34%
2023/02/03	12	186.54	13	185.46	183.00	-1	5,302	-0.02%
2023/02/02	14.1	191.43	6	187.92	187.50	8.1	5,419	0.15%
2023/02/01	24	190.83	19.3	190.67	191.50	4.7	5,543	0.09%
2023/01/31	4	190.88	2	191.75	192.00	2	5,462	0.04%
2023/01/30	4.2	193.62	22.6	190.37	194.00	-18.4	5,495	-0.33%
2023/01/17	17.2	176.10	13	179.46	180.00	4.2	5,448	0.08%
2023/01/16	56	178.93	84.3	175.76	179.00	-28.3	5,451	-0.52%
2023/01/13	133.1	177.77	115	170.87	170.50	18.1	5,386	0.34%	大買/大賣/
2023/01/12	93	180.30	106	182.69	183.50	-13	5,283	-0.25%	大賣/
2023/01/11	60	175.47	78.3	181.57	183.00	-18.3	5,164	-0.35%
2023/01/10	26	172.31	48.3	173.56	176.00	-22.3	5,045	-0.44%
2023/01/09	2	170.00	31.8	165.16	170.50	-29.8	4,797	-0.62%
2023/01/06	2.1	154.90	30.8	152.63	155.00	-28.7	4,662	-0.62%
2023/01/05	2	146.51	7.4	148.46	146.00	-5.4	4,635	-0.12%
2023/01/04	2	142.76	3.1	145.01	143.00	-1.1	4,643	-0.02%
2023/01/03	5.1	141.99	4	142.13	143.00	1.1	4,716	0.02%
2022/12/30	1	136.50	0	0.00	136.50	1	4,778	0.02%
2022/12/29	4	141.50	6	139.50	141.50	-2	4,994	-0.04%
2022/12/28	1	141.00	0	0.00	140.00	1	5,058	0.02%
2022/12/27	1	140.00	0	0.00	140.00	1	5,073	0.02%
2022/12/23	0	0.00	1.1	138.95	138.00	-1.1	5,193	-0.02%
2022/12/22	3	138.00	1	137.50	137.50	2	5,241	0.04%
2022/12/21	2	137.26	1	138.50	136.00	1	5,285	0.02%
2022/12/20	5.1	140.60	0	0.00	137.00	5.1	5,293	0.10%
2022/12/19	2	146.50	1.1	148.00	146.50	1	5,304	0.02%
2022/12/16	3.1	146.51	0	0.00	146.00	3.1	5,386	0.06%
2022/12/15	3	152.50	2	153.00	152.00	1	5,411	0.02%
2022/12/14	2	154.00	2.6	152.92	154.00	-0.6	5,419	-0.01%
2022/12/13	2	150.25	1	154.00	148.50	1	5,411	0.02%
2022/12/12	2	151.23	3.3	148.01	150.50	-1.3	5,371	-0.02%
2022/12/09	1.1	149.69	0	0.00	149.50	1.1	5,376	0.02%
2022/12/08	15.1	149.83	0	0.00	150.50	15.1	5,383	0.28%
2022/12/07	14.1	153.46	1	157.00	151.50	13.1	5,378	0.24%
2022/12/06	1.1	158.00	0.6	158.63	157.50	0.5	5,334	0.01%
2022/12/05	3	165.17	1	167.00	163.00	2	5,329	0.04%
2022/12/02	7	163.79	3.5	164.62	164.50	3.5	5,278	0.07%
2022/12/01	1.2	161.75	2.1	161.95	162.50	-0.9	5,249	-0.02%
2022/11/30	0	156.50	1	155.50	156.00	-1	5,218	-0.02%
2022/11/29	7.1	156.14	9	154.78	155.00	-1.9	5,224	-0.04%
2022/11/28	3	157.67	7.2	159.49	159.50	-4.2	5,255	-0.08%
2022/11/25	8	161.19	4	158.50	158.50	4	5,388	0.07%
2022/11/24	13.2	160.20	9.2	162.84	162.50	4	5,463	0.07%
2022/11/23	30	156.50	32	157.01	157.00	-2	5,314	-0.04%
2022/11/22	1	153.50	1.6	151.36	153.50	-0.6	5,319	-0.01%
2022/11/18	5.8	157.74	3	158.50	156.00	2.8	5,325	0.05%
2022/11/17	1	155.00	3.7	157.64	158.00	-2.7	5,309	-0.05%
2022/11/16	9.2	153.35	9.4	154.80	156.00	-0.2	5,273	0.00%
2022/11/15	4	152.50	13.3	153.19	154.50	-9.3	5,199	-0.18%
2022/11/14	7	149.79	26.1	150.18	152.00	-19.1	5,180	-0.37%
2022/11/11	19	147.29	29.9	152.00	146.50	-10.9	5,134	-0.21%
2022/11/10	0	0.00	3.6	140.66	142.00	-3.6	5,007	-0.07%
2022/11/09	8	138.88	13.4	139.67	141.00	-5.4	4,990	-0.11%
2022/11/08	28	136.34	40	134.68	134.00	-12	4,925	-0.24%
2022/11/07	11	130.36	22.3	132.65	133.00	-11.3	4,884	-0.23%
2022/11/04	3	128.00	4	128.00	128.50	-1	4,849	-0.02%
2022/11/03	3.2	127.38	8.1	126.00	129.50	-4.9	4,785	-0.10%
2022/11/02	13	125.08	19	125.82	126.50	-6	4,750	-0.13%
2022/11/01	2	122.25	2.6	125.71	124.00	-0.6	4,722	-0.01%
2022/10/31	5	118.62	7	121.50	122.00	-2	4,630	-0.04%
2022/10/28	6.1	109.41	4	114.38	114.00	2.1	4,484	0.05%
2022/10/27	1	117.01	1	117.50	117.00	0	4,318	0.00%
2022/10/26	2	115.00	1	115.00	115.00	1	4,321	0.02%
2022/10/25	9.1	120.22	1	115.00	115.00	8.1	4,258	0.19%
2022/10/24	5	125.00	3.1	125.98	125.00	1.9	4,231	0.05%
2022/10/21	5	122.00	3	122.33	121.50	2	4,304	0.05%
2022/10/20	9.3	123.02	3	125.00	123.00	6.3	4,460	0.14%
2022/10/19	5	128.50	0	0.00	127.00	5	4,490	0.11%
2022/10/18	9	128.22	2	131.50	128.00	7	4,502	0.16%
2022/10/17	3	125.33	3	131.50	131.50	0	4,413	0.00%
2022/10/14	4	127.38	6	128.92	128.50	-2	4,445	-0.04%
2022/10/13	2	122.75	0	0.00	123.00	2	4,393	0.05%
2022/10/12	5	117.50	0	0.00	122.00	5	4,339	0.12%
2022/10/11	1.2	120.09	0	0.00	119.00	1.2	4,282	0.03%
2022/10/07	3	127.50	1.1	128.30	127.00	1.9	4,233	0.05%
2022/10/06	46	131.21	34.9	131.74	131.50	11.1	4,182	0.27%
2022/10/05	0.8	140.00	17.5	137.40	140.00	-16.7	3,972	-0.42%
2022/10/04	1.2	127.25	15	128.47	127.50	-13.8	3,964	-0.35%
2022/10/03	0	0.00	12.3	124.89	123.50	-12.3	3,958	-0.31%
2022/09/30	8	121.13	13.3	122.91	123.50	-5.3	3,964	-0.13%
2022/09/29	6.5	123.26	1.4	124.28	123.00	5	3,916	0.13%
2022/09/28	7.8	127.55	3	128.67	126.00	4.8	3,929	0.12%
2022/09/27	0	0.00	3	135.50	136.00	-3	3,895	-0.08%
2022/09/26	6.3	138.27	5	137.90	135.50	1.3	3,919	0.03%
2022/09/23	6	140.84	2.9	142.12	144.00	3.1	3,936	0.08%
2022/09/22	12.2	147.57	0	0.00	146.00	12.2	3,865	0.32%
2022/09/21	1	154.50	0	156.00	155.00	1	3,778	0.03%
2022/09/20	2.1	157.73	1	160.50	156.50	1.1	3,785	0.03%
2022/09/19	4	158.25	4	158.50	158.50	0	3,792	0.00%
2022/09/16	2	159.75	1.1	160.08	159.50	0.9	3,808	0.02%
2022/09/15	0	0.00	1.3	164.00	163.50	-1.3	3,800	-0.03%
2022/09/14	3	161.33	1.6	162.34	162.50	1.4	3,815	0.04%
2022/09/13	2	165.51	1	166.45	165.50	1	3,825	0.03%
2022/09/12	0	166.50	3	167.50	166.00	-3	3,850	-0.08%
2022/09/08	0	162.50	0	0.00	163.00	0	3,871	0.00%
2022/09/07	0.2	157.98	0	0.00	159.00	0.2	3,887	0.01%
2022/09/06	7.1	161.36	0	0.00	160.50	7.1	3,885	0.18%
2022/09/05	1.2	161.17	0	0.00	161.00	1.2	3,918	0.03%
2022/09/02	3.2	165.94	4	165.38	165.00	-0.8	3,940	-0.02%
2022/09/01	17.4	169.36	3.1	168.50	167.00	14.3	3,896	0.37%
2022/08/31	2	174.50	3.4	173.17	178.50	-1.4	3,774	-0.04%
2022/08/30	1.2	162.75	1.3	163.75	162.50	-0.1	3,705	0.00%
2022/08/29	17.1	161.76	1	161.00	160.50	16.1	3,759	0.43%
2022/08/26	14	171.61	9	173.22	169.50	5	3,908	0.13%
2022/08/25	0	0.00	1.4	168.54	167.50	-1.4	3,921	-0.03%
2022/08/24	11.2	167.81	1	169.52	166.00	10.1	4,011	0.25%
2022/08/23	0	0.00	1	170.00	170.50	-1	4,178	-0.02%
2022/08/22	1	170.00	0.7	172.82	170.00	0.3	4,325	0.01%
2022/08/19	1	175.00	5.1	173.82	174.00	-4.1	4,424	-0.09%
2022/08/18	6	172.25	2.1	171.06	170.00	3.9	4,416	0.09%
2022/08/17	2	175.00	4.1	176.16	176.50	-2.1	4,374	-0.05%
2022/08/16	4	175.37	1	178.99	174.00	3	4,372	0.07%
2022/08/15	0	0.00	6.2	175.91	176.50	-6.2	4,347	-0.14%
2022/08/12	0	173.00	8.5	172.00	173.50	-8.5	4,307	-0.20%
2022/08/11	0	167.50	5	166.03	167.50	-5	4,296	-0.12%
2022/08/10	0	0.00	0.1	162.84	162.00	-0.1	4,311	0.00%
2022/08/09	0.1	165.37	2.2	163.95	164.00	-2.1	4,338	-0.05%
2022/08/08	1	166.00	7.4	163.48	167.00	-6.4	4,333	-0.15%
2022/08/05	1	163.00	5.8	162.51	165.00	-4.8	4,327	-0.11%
2022/08/04	2	156.50	3	160.50	161.00	-1	4,311	-0.02%
2022/08/03	1	157.50	1	156.50	157.00	0	4,263	0.00%
2022/08/02	3	155.00	4	156.38	158.00	-1	4,251	-0.02%
2022/08/01	1	157.99	0	0.00	158.50	1	4,240	0.02%
2022/07/29	7	154.86	7	158.29	159.00	0	4,244	0.00%
2022/07/28	6	153.92	6.2	156.98	157.00	-0.2	4,189	0.00%
2022/07/27	21.8	152.35	5	152.50	153.00	16.8	4,114	0.41%
2022/07/26	7	170.72	1	168.50	168.50	6	3,994	0.15%
2022/07/25	2	178.25	9	178.94	179.50	-7	4,059	-0.17%
2022/07/22	0	185.00	0	0.00	185.00	0	4,026	0.00%
2022/07/21	1.3	182.60	1	186.00	188.50	0.3	4,019	0.01%
2022/07/19	2	175.75	2.3	177.63	179.00	-0.3	3,951	-0.01%
2022/07/18	1	175.50	1.1	177.45	178.00	-0.1	3,977	0.00%
2022/07/15	0	0.00	1	172.50	176.00	-1	3,980	-0.03%
2022/07/14	2	171.50	7.5	170.27	174.50	-5.5	3,970	-0.14%
2022/07/13	2	169.50	1	171.99	166.50	1	3,941	0.03%
2022/07/12	4.2	159.49	0	0.00	165.00	4.2	3,903	0.11%
2022/07/11	1.3	172.57	6	173.17	169.50	-4.7	3,813	-0.12%
2022/07/08	8.2	170.82	5.3	170.68	171.50	2.9	3,795	0.08%
2022/07/07	1	157.00	8	159.64	162.00	-7	3,757	-0.19%
2022/07/06	8.8	163.86	3.1	164.57	161.50	5.7	3,713	0.15%
2022/07/05	0	0.00	3	174.00	178.00	-3	3,657	-0.08%
2022/07/04	3.3	177.80	4	181.38	173.50	-0.7	3,675	-0.02%
2022/07/01	1.3	186.40	2	188.50	185.50	-0.7	3,694	-0.02%
2022/06/30	4.1	193.80	2	193.50	192.50	2.1	3,690	0.06%
2022/06/29	1	200.93	7.2	200.41	201.00	-6.2	3,717	-0.17%
2022/06/28	1.1	206.00	2	202.75	201.00	-0.9	3,750	-0.02%
2022/06/27	1	210.00	1	211.00	209.00	0	3,814	0.00%
2022/06/24	0	0.00	2.7	204.69	204.00	-2.7	3,791	-0.07%
2022/06/23	1.1	199.06	1	200.50	200.50	0.1	3,808	0.00%
2022/06/22	3.2	204.50	5	201.30	199.50	-1.8	3,864	-0.05%
2022/06/20	2	203.25	5.2	203.68	203.00	-3.2	3,800	-0.08%
2022/06/17	6	206.50	0	0.00	203.00	6	3,753	0.16%
2022/06/16	1.1	212.23	1	215.00	212.00	0.1	3,709	0.00%
2022/06/15	0.2	217.50	0.1	218.64	218.50	0.1	3,710	0.00%
2022/06/14	19	209.00	6.1	215.43	218.00	12.9	3,700	0.35%
2022/06/13	18.2	218.38	1	218.50	215.00	17.2	3,654	0.47%
2022/06/10	1	223.50	2.1	225.29	228.00	-1.1	3,624	-0.03%
2022/06/09	32.2	224.76	34.2	224.92	225.00	-2	3,603	-0.06%
2022/06/08	4.2	226.37	4	224.88	223.00	0.2	3,583	0.01%
2022/06/07	7.1	229.43	1	229.50	228.00	6.1	3,544	0.17%
2022/06/06	8	230.94	10.3	234.08	234.00	-2.3	3,492	-0.07%
2022/06/02	0.1	222.54	0	0.00	221.00	0.1	3,334	0.00%
2022/06/01	65	226.66	52	227.03	227.00	13	3,312	0.39%
2022/05/31	5.4	226.07	7.1	225.29	225.00	-1.7	3,214	-0.05%
2022/05/30	2.2	217.41	3.1	217.98	218.00	-0.9	3,035	-0.03%
2022/05/27	1.3	214.27	27.2	212.54	217.00	-25.9	2,889	-0.90%
2022/05/26	0	0.00	3.5	200.26	199.00	-3.5	2,781	-0.13%
2022/05/25	1	195.00	13	195.23	195.50	-12	2,785	-0.43%
2022/05/24	15.1	193.41	0	0.00	192.00	15.1	2,796	0.54%
2022/05/23	1.1	199.55	0	0.00	200.50	1.1	2,778	0.04%
2022/05/20	1	197.50	0	0.00	200.00	1	2,805	0.04%
2022/05/19	1	196.50	11	198.41	198.50	-10	2,822	-0.35%
2022/05/18	11.1	206.89	10	204.75	205.50	1.1	2,792	0.04%
2022/05/17	0.2	201.50	41.2	200.39	205.00	-41	2,753	-1.49%
2022/05/16	23	199.48	22.3	196.68	196.50	0.7	2,736	0.02%
2022/05/13	1	193.00	6	193.33	198.00	-5	2,745	-0.18%
2022/05/12	5	189.80	0	0.00	189.00	5	2,816	0.18%
2022/05/11	0.1	196.00	0	0.00	194.00	0.1	2,891	0.00%
2022/05/10	0.3	191.00	0	0.00	193.50	0.3	2,910	0.01%
2022/05/09	3.2	194.84	5	196.10	193.50	-1.8	2,914	-0.06%
2022/05/06	2.1	192.43	2	193.25	198.50	0.1	2,896	0.00%
2022/05/05	1	196.00	3	198.17	198.50	-2	2,864	-0.07%
2022/05/04	9	191.68	2	196.50	193.50	7	2,809	0.25%
2022/05/03	4.3	193.60	6	195.67	195.00	-1.7	2,752	-0.06%
2022/04/29	19.1	197.85	3	199.33	195.50	16.1	2,666	0.60%
2022/04/28	2.1	213.74	3	213.17	211.00	-0.9	2,515	-0.04%
2022/04/27	1.5	209.59	1	209.50	214.00	0.5	2,511	0.02%
2022/04/26	4.2	219.36	1	216.50	217.00	3.2	2,525	0.13%
2022/04/25	2.2	221.18	3	221.83	221.50	-0.8	2,546	-0.03%
2022/04/22	1.1	227.14	0	229.00	226.00	1.1	2,586	0.04%
2022/04/21	0	0.00	1	232.50	233.00	-1	2,559	-0.04%
2022/04/20	4	226.50	1	228.52	228.00	3	2,561	0.12%
2022/04/19	2.1	227.19	3	234.50	228.50	-0.9	2,616	-0.03%
2022/04/18	1.2	226.13	0.9	228.00	226.00	0.3	2,646	0.01%
2022/04/15	1.1	227.22	1.3	231.00	230.00	-0.2	2,669	-0.01%
2022/04/14	2.6	233.87	0	0.00	230.00	2.6	2,728	0.09%
2022/04/13	0	0.00	0.3	238.13	237.50	-0.3	2,765	-0.01%
2022/04/12	2.1	232.09	1	232.00	231.00	1.1	2,835	0.04%
2022/04/11	3.4	234.51	1.3	233.69	233.00	2.2	2,837	0.08%
2022/04/08	9.4	243.48	3	240.50	240.50	6.4	2,810	0.23%
2022/04/07	13.6	247.71	3	250.33	243.00	10.6	2,792	0.38%
2022/04/06	7.1	257.92	0.1	260.50	258.00	6.9	2,719	0.25%
2022/04/01	4.4	259.13	8	262.00	263.00	-3.6	2,668	-0.13%
2022/03/31	12.4	266.30	0	0.00	266.00	12.4	2,618	0.47%
2022/03/30	6.2	267.84	0.9	268.57	271.50	5.3	2,593	0.21%
2022/03/29	2	278.50	1.1	279.64	282.00	0.9	2,519	0.04%
2022/03/28	3.8	274.19	2	273.00	276.50	1.8	2,536	0.07%
2022/03/25	12.4	282.38	3	287.17	280.50	9.4	2,552	0.37%
2022/03/24	1	289.03	0	0.00	293.00	1	2,506	0.04%
2022/03/23	0.1	294.00	0	0.00	292.50	0.1	2,546	0.00%
2022/03/22	0	0.00	1	291.50	292.50	-1	2,582	-0.04%
2022/03/21	1	294.00	0	0.00	291.50	1	2,668	0.04%
2022/03/18	2	291.75	2	296.00	292.50	0	2,737	0.00%
2022/03/17	2	295.50	4.1	295.28	296.50	-2.1	2,857	-0.07%
2022/03/15	4.2	286.95	4	286.63	285.50	0.2	3,040	0.00%
2022/03/14	1	288.00	1.3	291.32	289.00	-0.3	3,050	-0.01%
2022/03/11	0	290.50	0	0.00	290.50	0	3,074	0.00%
2022/03/10	0.1	296.00	1.2	297.00	295.50	-1.1	3,066	-0.04%
2022/03/09	4	287.00	3.3	287.85	286.50	0.7	3,078	0.02%
2022/03/08	6.2	288.63	1.4	293.89	286.00	4.8	3,107	0.16%
2022/03/07	6.2	293.98	2	293.00	292.50	4.2	3,105	0.14%
2022/03/04	2.1	305.24	1.1	304.46	303.00	1	3,178	0.03%
2022/03/03	0	0.00	0.2	311.25	310.50	-0.2	3,325	-0.01%
2022/03/02	5	309.00	0.1	310.00	309.50	4.9	3,340	0.15%
2022/02/25	2.2	303.65	2	303.91	302.00	0.2	3,351	0.01%
2022/02/24	5.3	302.87	10	306.30	302.50	-4.7	3,345	-0.14%
2022/02/23	0	0.00	0.1	312.50	310.50	-0.1	3,342	0.00%
2022/02/22	4.3	309.67	1	308.50	310.00	3.3	3,353	0.10%
2022/02/21	2.1	317.05	0.1	324.50	321.00	2	3,347	0.06%
2022/02/18	1.1	315.05	0	0.00	316.00	1.1	3,386	0.03%
2022/02/17	2	316.00	0	0.00	318.00	2	3,428	0.06%
2022/02/16	1.1	315.42	0	0.00	316.00	1.1	3,422	0.03%
2022/02/15	4.1	308.70	0	0.00	308.00	4.1	3,405	0.12%
2022/02/14	6	304.85	4	308.00	312.50	2	3,376	0.06%
2022/02/11	8.2	324.10	1.2	330.29	320.00	7	3,274	0.21%
2022/02/10	0	0.00	0.2	342.50	341.00	-0.2	3,178	0.00%
2022/02/08	0	0.00	1	342.00	343.00	-1	3,174	-0.03%
2022/02/07	0	0.00	2	335.50	335.50	-2	3,219	-0.06%
2022/01/26	3	334.00	0	0.00	335.50	3	3,278	0.09%
2022/01/25	0	0.00	1	343.50	336.00	-1	3,345	-0.03%
2022/01/24	0	341.00	0.2	343.50	343.50	-0.1	3,423	0.00%
2022/01/21	1	338.50	20	339.00	338.50	-19	3,748	-0.51%
2022/01/20	2	338.25	8.4	341.24	340.00	-6.4	3,771	-0.17%
2022/01/19	10.4	339.74	6	339.25	333.00	4.4	3,853	0.11%
2022/01/18	2.2	344.55	11.2	345.54	344.50	-9	3,822	-0.23%
2022/01/17	0	0.00	0.3	339.09	340.50	-0.3	3,781	-0.01%
2022/01/14	3	331.17	2.1	334.65	331.00	1	3,745	0.03%
2022/01/13	0	0.00	2	334.75	336.00	-2	3,734	-0.05%
2022/01/12	4.2	333.76	1.3	333.08	337.00	2.9	3,739	0.08%
2022/01/11	4.2	344.80	0	0.00	343.00	4.2	3,665	0.11%
2022/01/10	1.2	349.67	0.4	355.50	354.50	0.8	3,617	0.02%
2022/01/07	7.3	359.21	20	361.10	355.00	-12.7	3,593	-0.35%
2022/01/06	3	378.00	0	0.00	375.00	3	3,528	0.09%
2022/01/05	1	383.50	9.2	383.25	385.50	-8.2	3,486	-0.23%
2022/01/04	2	376.00	0	0.00	379.50	2	3,406	0.06%
2022/01/03	0	0.00	0	372.00	372.00	0	3,396	0.00%
2021/12/30	1	377.00	2.2	374.95	374.50	-1.2	3,401	-0.04%
2021/12/29	0	0.00	0.3	371.50	371.00	-0.3	3,393	-0.01%
2021/12/28	5	372.00	1.8	373.17	371.50	3.2	3,407	0.10%
2021/12/27	0	0.00	0.6	372.00	371.00	-0.6	3,415	-0.02%
2021/12/24	1	375.00	0	0.00	370.00	1	3,423	0.03%
2021/12/23	2	375.25	0	0.00	372.50	2	3,422	0.06%
2021/12/22	0	0.00	0.3	377.00	376.00	-0.3	3,471	-0.01%
2021/12/21	0	0.00	2	374.50	380.00	-2	3,471	-0.06%
2021/12/20	2	369.00	0	368.00	367.00	2	3,446	0.06%
2021/12/17	1	377.50	2	375.00	376.00	-1	3,419	-0.03%
2021/12/16	2	385.25	2	381.50	383.00	0	3,391	0.00%
2021/12/15	2	390.25	3	384.83	380.50	-1	3,368	-0.03%
2021/12/14	0.1	379.00	1	382.50	385.00	-1	3,329	-0.03%
2021/12/13	2.1	383.93	27.6	388.31	382.50	-25.5	3,263	-0.78%
2021/12/10	1.1	368.89	1	370.50	374.00	0.1	3,130	0.00%
2021/12/09	0.1	364.46	21.2	368.81	377.00	-21.1	3,055	-0.69%
2021/12/08	1	360.50	0	0.00	362.00	1	2,991	0.03%
2021/12/07	0	0.00	2.6	361.00	362.00	-2.6	2,961	-0.09%
2021/12/03	0	0.00	2.1	357.40	355.50	-2.1	2,979	-0.07%
2021/12/02	2.1	347.14	0	0.00	352.00	2.1	3,000	0.07%
2021/12/01	3	356.67	1.2	361.58	358.00	1.8	3,036	0.06%
2021/11/30	4	364.75	4	367.01	362.50	0	3,072	0.00%
2021/11/29	1	353.50	19.5	362.80	364.50	-18.5	3,017	-0.61%
2021/11/26	2.2	340.82	0.1	342.50	340.50	2.1	2,913	0.07%
2021/11/25	2.1	351.06	2	356.50	351.00	0.1	2,917	0.00%
2021/11/24	0	0.00	1	360.48	356.00	-1	2,905	-0.03%
2021/11/23	0	0.00	0.4	359.50	353.50	-0.4	2,883	-0.01%
2021/11/22	0	0.00	8	358.63	356.00	-8	2,874	-0.28%
2021/11/19	4	352.00	2.1	356.19	351.50	1.9	2,886	0.07%
2021/11/18	7	354.64	0	0.00	352.50	7	2,902	0.24%
2021/11/17	5	365.28	7	359.57	361.00	-2	2,905	-0.07%
2021/11/16	0	0.00	15.5	361.67	357.50	-15.5	2,909	-0.53%
2021/11/15	0	354.70	1.1	357.36	352.00	-1	2,900	-0.04%
2021/11/12	0	0.00	3.4	352.36	349.50	-3.4	2,922	-0.12%
2021/11/11	0	0.00	39.2	349.02	348.00	-39.2	2,935	-1.34%
2021/11/10	0	0.00	5.2	350.35	350.50	-5.2	2,968	-0.18%
2021/11/09	0	348.50	1.2	351.03	349.00	-1.2	3,001	-0.04%
2021/11/08	2.1	345.29	2	353.50	347.00	0.1	3,013	0.00%
2021/11/05	2	350.75	1.5	353.39	356.00	0.5	2,990	0.02%
2021/11/04	34	358.88	1	354.00	354.00	33	2,994	1.10%
2021/11/03	1	357.00	12.3	357.97	358.00	-11.3	2,962	-0.38%
2021/11/02	8.1	351.67	2.2	349.24	346.50	5.9	2,937	0.20%
2021/11/01	36.9	358.02	37	354.14	358.50	-0.1	2,913	0.00%
2021/10/29	13	353.42	54.8	354.40	357.50	-41.8	2,823	-1.48%
2021/10/28	2	326.25	2.7	330.00	325.00	-0.7	2,515	-0.03%
2021/10/27	5	319.72	15.4	321.33	329.00	-10.4	2,537	-0.41%
2021/10/26	1	306.00	3	310.67	305.00	-2	2,596	-0.08%
2021/10/25	2	300.75	0	302.50	300.00	2	2,643	0.08%
2021/10/22	0	0.00	1.3	305.12	305.00	-1.3	2,734	-0.05%
2021/10/21	3.1	302.54	1	300.65	300.50	2	2,778	0.07%
2021/10/20	0	0.00	1	305.00	302.00	-1	2,827	-0.04%
2021/10/19	0.1	304.00	0	0.00	300.00	0.1	2,846	0.00%
2021/10/15	1	304.00	0	0.00	304.00	1	2,889	0.03%
2021/10/14	0	0.00	1	301.00	298.50	-1	2,925	-0.03%
2021/10/13	4.6	297.16	0	0.00	295.50	4.6	2,955	0.16%
2021/10/12	1.2	307.33	1	304.00	305.50	0.2	2,981	0.01%
2021/10/08	2	306.75	0.2	309.46	305.50	1.8	3,053	0.06%
2021/10/07	2.1	312.45	2	313.50	311.50	0.1	3,154	0.00%
2021/10/06	3	300.17	2.1	301.14	301.00	0.9	3,220	0.03%
2021/10/05	0	293.25	2	293.75	299.50	-2	3,278	-0.06%
2021/10/04	6.5	298.73	1.3	299.23	297.00	5.2	3,320	0.16%
2021/10/01	1.1	302.57	1	306.00	303.50	0.1	3,343	0.00%
2021/09/30	3.2	302.78	2	306.00	310.00	1.2	3,377	0.03%
2021/09/29	6.5	302.21	1	301.00	301.50	5.5	3,393	0.16%
2021/09/28	5.1	315.53	0	0.00	314.50	5.1	3,384	0.15%
2021/09/27	0.1	324.82	0	0.00	323.50	0.1	3,394	0.00%
2021/09/24	3	319.83	0.3	321.50	319.50	2.7	3,409	0.08%
2021/09/23	3.2	320.22	0.3	322.51	319.50	2.8	3,487	0.08%
2021/09/22	1	319.00	2.2	319.34	319.50	-1.2	3,575	-0.03%
2021/09/17	3.1	324.00	3	324.17	323.50	0.1	3,712	0.00%
2021/09/16	2.2	317.55	0	0.00	317.00	2.2	3,697	0.06%
2021/09/15	0.3	318.73	3	319.33	316.00	-2.7	3,745	-0.07%
2021/09/14	3.2	320.75	0	0.00	320.50	3.2	3,785	0.08%
2021/09/13	44.2	319.81	33	321.85	319.00	11.2	3,835	0.29%
2021/09/10	2.1	333.50	1.6	333.00	334.00	0.5	3,807	0.01%
2021/09/09	1.1	327.59	1.1	329.09	327.50	0	3,861	0.00%
2021/09/08	9.3	331.31	3	333.00	326.50	6.3	3,895	0.16%
2021/09/07	6	340.33	0.4	344.00	339.00	5.6	3,929	0.14%
2021/09/06	3	355.17	22.2	356.34	355.00	-19.2	3,984	-0.48%
2021/09/03	3.2	349.69	18.1	350.12	351.00	-14.9	4,103	-0.36%
2021/09/02	1	343.00	1	346.00	340.00	0	4,294	0.00%
2021/09/01	1	342.50	4.8	340.35	344.00	-3.8	4,272	-0.09%
2021/08/31	2	330.75	1.6	330.68	330.50	0.4	4,243	0.01%
2021/08/30	1.1	327.98	1	326.50	327.50	0.1	4,231	0.00%
2021/08/27	0.1	327.00	0	0.00	325.00	0.1	4,231	0.00%
2021/08/26	2.1	325.77	0	0.00	326.00	2.1	4,241	0.05%
2021/08/25	4	325.25	5	326.80	328.00	-1	4,264	-0.02%
2021/08/24	1	322.01	1	325.50	319.50	0	4,280	0.00%
2021/08/23	4.2	317.59	3.2	322.89	321.00	1	4,264	0.02%
2021/08/20	17.3	312.53	9	311.44	310.00	8.3	4,262	0.19%
2021/08/19	6	324.58	4	324.50	324.50	2	4,276	0.05%
2021/08/18	1	328.00	2.7	326.78	328.00	-1.7	4,304	-0.04%
2021/08/17	1.2	320.08	0.5	324.81	319.50	0.7	4,320	0.02%
2021/08/16	3	324.39	2.1	322.75	321.00	0.9	4,328	0.02%
2021/08/13	5.3	338.38	2	336.00	331.50	3.3	4,375	0.07%
2021/08/12	1	339.00	2.4	342.43	343.50	-1.4	4,419	-0.03%
2021/08/11	1.6	339.00	2.3	335.50	335.50	-0.7	4,443	-0.01%
2021/08/10	2.2	340.09	1.7	339.63	337.00	0.4	4,482	0.01%
2021/08/09	4.2	339.03	1	341.00	338.00	3.2	4,528	0.07%
2021/08/06	1.2	347.00	0	0.00	348.50	1.2	4,603	0.03%
2021/08/05	14.1	349.50	1	350.00	350.00	13.1	4,629	0.28%
2021/08/04	1	337.50	1	338.00	337.00	0	4,707	0.00%
2021/08/03	6.2	337.24	0	0.00	336.50	6.2	4,743	0.13%
2021/08/02	4.1	340.48	2	341.25	338.50	2.1	4,717	0.05%
2021/07/30	5	347.62	5	347.90	346.00	0	4,676	0.00%
2021/07/29	18	344.69	2.4	345.27	347.50	15.6	4,532	0.34%
2021/07/28	7.2	345.60	5	344.30	344.50	2.2	4,562	0.05%
2021/07/27	13.3	358.97	1.2	356.70	356.00	12.2	4,648	0.26%
2021/07/26	1	365.49	1	363.00	363.00	0	4,752	0.00%
2021/07/23	7	374.71	2.5	373.82	370.00	4.5	4,753	0.10%
2021/07/22	2	372.00	2	372.50	372.50	0	4,756	0.00%
2021/07/21	2	373.50	0	0.00	376.00	2	4,725	0.04%
2021/07/20	2	382.46	1	375.00	375.00	1	4,741	0.02%
2021/07/19	3	384.82	3	384.33	381.50	0	4,715	0.00%
2021/07/16	1	386.09	2	390.25	390.00	-1	4,728	-0.02%
2021/07/15	1	394.00	0	0.00	392.50	1	4,731	0.02%
2021/07/14	1.2	393.63	9.4	392.14	395.00	-8.2	4,677	-0.18%
2021/07/13	2	386.00	3	379.67	381.00	-1	4,599	-0.02%
2021/07/12	0.1	380.23	23.1	380.30	381.00	-23	4,558	-0.50%
2021/07/09	5.1	365.11	3	367.33	370.00	2.1	4,501	0.05%
2021/07/08	0	370.00	0	0.00	370.00	0	4,514	0.00%
2021/07/07	4.1	368.60	3	371.33	371.00	1.1	4,520	0.02%
2021/07/06	7.1	379.37	0	0.00	376.00	7.1	4,489	0.16%
2021/07/05	2.2	381.49	2.2	381.23	382.00	0	4,512	0.00%
2021/07/02	0	0.00	1	371.45	374.50	-1	4,491	-0.02%
2021/07/01	7.3	371.57	0	0.00	366.00	7.3	4,530	0.16%
2021/06/30	1	375.50	2	381.00	375.00	-1	4,535	-0.02%
2021/06/29	4	378.00	3	383.00	375.00	1	4,487	0.02%
2021/06/28	0	375.00	6.1	376.56	380.00	-6.1	4,418	-0.14%
2021/06/25	7	365.93	0	0.00	364.00	7	4,310	0.16%
2021/06/24	2	369.25	1.3	369.55	366.00	0.7	4,362	0.02%
2021/06/23	1.1	371.18	0	0.00	373.50	1.1	4,387	0.03%
2021/06/22	1	374.00	3	368.33	368.00	-2	4,348	-0.05%
2021/06/21	0.7	365.49	3	365.83	363.00	-2.3	4,326	-0.05%
2021/06/18	4	367.88	7.2	372.11	364.00	-3.2	4,329	-0.07%
2021/06/17	3	363.83	2	367.50	369.00	1	4,306	0.02%
2021/06/16	14.1	368.03	4	367.25	364.50	10.1	4,289	0.23%
2021/06/15	5	372.21	3.4	376.51	376.00	1.7	4,251	0.04%
2021/06/11	21.2	370.93	30	371.28	373.50	-8.9	4,181	-0.21%
2021/06/10	7	355.64	26.4	352.67	358.00	-19.4	4,006	-0.48%
2021/06/08	0	0.00	3	330.00	330.00	-3	3,876	-0.08%
2021/06/07	0	0.00	1	326.00	325.00	-1	3,889	-0.03%
2021/06/02	5	322.81	0	0.00	320.00	5	4,071	0.12%
2021/06/01	0	0.00	1	330.00	329.00	-1	4,099	-0.02%
2021/05/31	4	325.50	0.1	327.05	326.00	3.9	4,147	0.09%
2021/05/28	0	0.00	1	325.50	326.00	-1	4,201	-0.02%
2021/05/27	2	319.00	0	0.00	321.00	2	4,277	0.05%
2021/05/26	6.2	327.81	1	328.00	323.00	5.2	4,298	0.12%
2021/05/25	0	328.50	6	328.17	328.00	-6	4,318	-0.14%
2021/05/24	3	309.50	10.1	312.19	312.50	-7.1	4,372	-0.16%
2021/05/21	3	304.17	10.1	307.85	307.50	-7.1	4,449	-0.16%
2021/05/20	15	301.60	1	303.50	299.00	14	4,524	0.31%
2021/05/19	1	306.50	3	312.17	314.00	-2	4,618	-0.04%
2021/05/18	5	304.73	8	311.94	314.00	-3	4,656	-0.06%
2021/05/17	5.3	300.42	12.1	298.06	300.00	-6.8	4,788	-0.14%
2021/05/14	23.5	307.61	11	308.64	302.50	12.5	4,979	0.25%
2021/05/13	8.1	321.49	4	321.29	322.50	4.1	5,298	0.08%
2021/05/12	15.1	318.96	10	326.40	328.50	5.1	5,329	0.10%
2021/05/11	7.2	321.40	2	328.00	322.50	5.2	5,286	0.10%
2021/05/10	2.2	334.91	3	337.68	338.50	-0.8	5,285	-0.02%
2021/05/07	2	335.50	6.3	337.21	337.50	-4.3	5,327	-0.08%
2021/05/06	1.1	325.00	2.3	325.50	326.00	-1.3	5,365	-0.02%
2021/05/05	7.3	325.39	5	334.80	326.00	2.3	5,423	0.04%
2021/05/04	20.6	327.72	6	321.23	322.00	14.6	5,473	0.27%
2021/05/03	23.1	345.93	10	349.90	350.00	13.1	5,365	0.24%
2021/04/29	2.1	367.12	6.2	367.73	366.50	-4	5,312	-0.08%
2021/04/28	8.1	365.77	3	365.50	365.00	5.1	5,387	0.10%
2021/04/26	2.1	367.65	3.3	371.47	372.00	-1.1	5,676	-0.02%
2021/04/23	0.2	372.00	1	371.50	372.00	-0.8	5,735	-0.01%
2021/04/22	11.1	369.32	1	371.00	367.50	10.1	5,873	0.17%
2021/04/21	3	372.17	2	373.50	371.50	1	6,144	0.02%
2021/04/19	1	379.00	1	380.00	379.50	0	6,503	0.00%
2021/04/16	2	382.50	3.1	380.43	383.00	-1.1	6,764	-0.02%
2021/04/15	2.1	372.14	1	372.51	376.50	1.1	6,849	0.02%
2021/04/14	7	366.31	4.4	370.64	369.50	2.7	7,039	0.04%
2021/04/13	6.4	376.38	2	379.00	375.50	4.4	7,131	0.06%
2021/04/12	1.3	380.36	0	0.00	381.50	1.3	7,168	0.02%
2021/04/09	3.2	381.80	0	0.00	379.00	3.2	7,375	0.04%
2021/04/08	0	384.50	1.4	387.00	385.50	-1.4	7,377	-0.02%
2021/04/07	12	383.88	11	384.00	384.50	1	7,368	0.01%
2021/04/06	2	391.25	1.1	393.82	390.00	0.9	7,314	0.01%
2021/04/01	2.1	389.77	3.2	396.96	389.50	-1.2	7,298	-0.02%
2021/03/31	2	391.00	0	391.50	391.00	2	7,273	0.03%
2021/03/30	6.1	392.48	0	0.00	395.00	6.1	7,251	0.08%
2021/03/29	2	392.54	1	396.00	390.50	1	7,230	0.01%
2021/03/26	10	390.00	7.7	392.97	397.00	2.3	7,177	0.03%
2021/03/25	1	383.00	5	386.50	386.00	-4	7,131	-0.06%
2021/03/24	1	384.00	3	386.67	384.00	-2	7,141	-0.03%
2021/03/23	1	386.50	3	385.17	385.00	-2	7,115	-0.03%
2021/03/22	0.1	385.02	0.1	385.00	384.00	0	7,134	0.00%
2021/03/19	3.1	379.09	2	381.50	380.00	1.1	7,152	0.02%
2021/03/18	4	389.25	0.1	390.00	384.50	4	7,251	0.05%
2021/03/17	1	389.50	0	0.00	389.50	1	7,331	0.01%
2021/03/16	3	390.67	1	393.00	389.50	2	7,354	0.03%
2021/03/15	1	393.00	0	392.00	392.00	1	7,417	0.01%
2021/03/12	2	394.50	7.2	396.35	393.50	-5.2	7,427	-0.07%
2021/03/11	13.1	386.98	12.4	385.65	386.50	0.7	7,369	0.01%
2021/03/10	4	380.00	4.7	379.76	381.00	-0.7	7,382	-0.01%
2021/03/09	1	376.49	1	372.50	375.50	0	7,422	0.00%
2021/03/08	0	381.00	0.3	379.08	380.00	-0.3	7,506	0.00%
2021/03/05	2.1	360.62	6	361.83	371.00	-3.9	7,430	-0.05%
2021/03/04	5.2	368.18	2	370.00	369.00	3.2	7,423	0.04%
2021/03/03	20.7	376.80	23	378.17	380.50	-2.3	7,351	-0.03%
2021/03/02	7.2	379.82	2	379.75	371.50	5.2	7,307	0.07%
2021/02/26	8.5	381.74	6	380.75	380.50	2.5	7,252	0.03%
2021/02/25	8.1	397.73	5	403.80	393.00	3.1	7,230	0.04%
2021/02/24	2	400.05	7	402.29	400.50	-5	7,278	-0.07%
2021/02/23	6.3	408.21	3	407.83	406.50	3.3	7,217	0.05%
2021/02/22	8	412.06	9.1	414.16	413.50	-1.1	7,196	-0.02%
2021/02/19	17.1	390.09	22.1	395.77	398.00	-5	7,124	-0.07%
2021/02/18	2	381.00	1	379.50	381.00	1	7,100	0.01%
2021/02/17	9.1	382.45	3	379.83	379.50	6.1	7,226	0.08%
2021/02/05	32.9	373.69	12	371.96	370.50	20.9	7,066	0.30%
2021/02/04	22.9	387.61	0	0.00	388.00	22.9	6,827	0.34%
2021/02/03	4	436.74	5	434.00	425.50	-1	6,458	-0.02%
2021/02/02	3	438.67	9	435.94	434.50	-6	6,391	-0.09%
2021/02/01	0	0.00	3.1	420.32	420.50	-3.1	6,381	-0.05%
2021/01/29	3	423.58	5	423.40	414.00	-2	6,363	-0.03%
2021/01/28	3	423.66	3	420.67	418.00	0	6,359	0.00%
2021/01/27	6	433.75	3.2	439.94	435.00	2.8	6,321	0.04%
2021/01/26	16.1	446.70	7.3	439.65	435.00	8.8	6,263	0.14%
2021/01/25	3	458.00	6	459.83	451.00	-3	6,183	-0.05%
2021/01/22	4.2	458.22	2.4	458.55	457.50	1.8	6,156	0.03%
2021/01/21	5.1	455.76	9.4	458.40	458.00	-4.3	6,176	-0.07%
2021/01/20	32	454.89	35.4	452.18	446.00	-3.4	6,149	-0.05%
2021/01/19	14	432.39	23.2	439.79	445.00	-9.2	5,938	-0.15%
2021/01/18	3.4	424.33	2.2	423.41	424.50	1.2	5,865	0.02%
2021/01/15	10.1	425.69	12.1	423.83	419.50	-2	5,817	-0.03%
2021/01/14	49.1	429.19	41	433.82	424.00	8.1	5,717	0.14%
2021/01/13	8.1	404.30	31.3	418.67	423.50	-23.2	5,467	-0.42%
2021/01/12	13	387.46	7.1	386.78	385.00	5.9	5,281	0.11%
2021/01/11	21.2	391.46	62.1	386.27	394.00	-40.9	5,196	-0.79%
2021/01/08	14.2	356.77	15.2	358.49	363.00	-1	4,960	-0.02%
2021/01/07	18	354.29	7	355.43	355.00	11	4,890	0.23%
2021/01/06	52.1	378.06	13.1	375.73	371.00	39	4,831	0.81%
2021/01/05	2.1	368.31	22.4	368.90	369.00	-20.3	4,874	-0.42%
2021/01/04	29.1	364.14	32.9	366.09	364.50	-3.9	5,050	-0.08%
2020/12/31	6	347.25	14.4	351.86	346.00	-8.4	4,850	-0.17%
2020/12/30	6	343.17	0	0.00	344.00	6	4,814	0.12%
2020/12/29	3	347.33	2	348.50	345.50	1	4,815	0.02%
2020/12/28	0	0.00	4.1	350.16	344.50	-4.1	4,809	-0.09%
2020/12/25	1	347.50	1	349.50	344.00	0	4,793	0.00%
2020/12/23	0	0.00	0.7	348.77	348.50	-0.7	4,814	-0.01%
2020/12/22	3	346.00	4.3	347.73	342.50	-1.3	4,845	-0.03%
2020/12/21	0	0.00	2	347.50	348.00	-2	4,870	-0.04%
2020/12/18	0	0.00	0.5	341.50	343.00	-0.5	4,866	-0.01%
2020/12/17	1	342.50	1.1	344.54	341.50	-0.1	4,892	0.00%
2020/12/16	14	345.96	14.1	344.22	346.00	-0.1	4,918	0.00%
2020/12/15	0.1	336.50	1.8	339.37	340.50	-1.7	4,891	-0.03%
2020/12/14	9	341.78	3.1	343.41	337.50	6	4,897	0.12%
2020/12/11	8	339.81	2	338.50	339.00	6	4,832	0.12%
2020/12/10	1	350.00	2	349.25	350.00	-1	4,778	-0.02%
2020/12/09	2	357.00	20.5	353.81	358.00	-18.5	4,798	-0.39%
2020/12/08	0	0.00	0.1	342.50	345.00	-0.1	4,774	0.00%
2020/12/07	8.1	339.32	1	339.50	340.00	7.1	4,827	0.15%
2020/12/04	0	0.00	5	348.90	347.50	-5	4,786	-0.10%
2020/12/03	0	0.00	0.5	346.48	350.00	-0.5	4,756	-0.01%
2020/12/02	9.1	347.78	21.9	347.14	347.00	-12.8	4,735	-0.27%
2020/12/01	2	333.50	0	337.50	336.50	2	4,650	0.04%
2020/11/30	0	0.00	1	335.00	335.00	-1	4,699	-0.02%
2020/11/27	1	331.50	1	332.50	333.00	0	4,671	0.00%
2020/11/25	8	331.69	0	0.00	329.00	8	4,728	0.17%
2020/11/24	3	335.00	5.1	332.96	337.00	-2	4,750	-0.04%
2020/11/23	6	337.00	3.9	343.59	334.50	2.1	4,819	0.04%
2020/11/20	1	335.00	0.7	337.01	338.00	0.3	4,863	0.01%
2020/11/19	1	334.00	18.1	338.00	336.00	-17.1	4,921	-0.35%
2020/11/18	0	0.00	4.1	332.64	334.50	-4.1	4,929	-0.08%
2020/11/17	7	335.05	9.3	333.00	327.00	-2.3	4,936	-0.05%
2020/11/16	3	332.00	36.5	331.47	332.00	-33.5	5,054	-0.66%
2020/11/13	1	317.00	4.1	316.10	318.50	-3.1	4,944	-0.06%
2020/11/12	1	315.00	0.1	319.00	314.00	0.9	5,113	0.02%
2020/11/11	4	319.50	4.2	318.62	318.50	-0.2	5,115	0.00%
2020/11/10	7	318.29	0.5	316.00	315.00	6.5	5,088	0.13%
2020/11/09	0	0.00	25.2	321.66	321.00	-25.2	5,127	-0.49%
2020/11/06	1	318.00	7	318.07	314.00	-6	5,152	-0.12%
2020/11/05	1	313.50	16.6	313.08	316.00	-15.6	5,164	-0.30%
2020/11/04	12	305.83	15	308.77	310.00	-3	5,164	-0.06%
2020/11/03	6	305.25	2.2	306.05	306.00	3.8	5,201	0.07%
2020/11/02	14	303.54	6.1	304.68	302.50	7.9	5,250	0.15%
2020/10/30	10	309.00	6	310.67	311.00	4	5,242	0.08%
2020/10/29	21	309.43	3	309.33	309.50	18	5,309	0.34%
2020/10/28	4	316.88	9.5	317.71	319.50	-5.5	5,415	-0.10%
2020/10/27	4	311.88	9.1	313.84	314.50	-5.1	5,412	-0.09%
2020/10/26	3.1	313.25	3.5	310.70	310.50	-0.4	5,480	-0.01%
2020/10/23	5	312.80	6.4	311.73	312.00	-1.4	5,715	-0.02%
2020/10/22	5	308.90	2.1	310.05	310.00	2.9	5,896	0.05%
2020/10/21	2	316.50	1.6	316.57	314.50	0.4	5,982	0.01%
2020/10/20	12	315.29	19	316.19	315.50	-7	6,028	-0.12%
2020/10/19	0	0.00	2.7	308.75	310.00	-2.7	5,975	-0.04%
2020/10/16	6	310.49	13.1	310.98	309.00	-7.1	5,999	-0.12%
2020/10/15	0.2	312.50	1.7	313.09	313.50	-1.6	6,078	-0.03%
2020/10/14	10.2	317.93	15.4	318.32	314.50	-5.2	6,227	-0.08%
2020/10/13	7	313.71	33.6	315.14	317.50	-26.6	6,344	-0.42%
2020/10/12	0	0.00	38.5	306.35	310.00	-38.5	6,226	-0.62%
2020/10/08	1	287.50	1	289.00	289.50	0	6,091	0.00%
2020/10/07	0	0.00	1	286.50	285.00	-1	6,154	-0.02%
2020/10/06	1	291.50	2	293.17	288.50	-1	6,195	-0.02%
2020/10/05	3	289.33	5.3	289.12	288.50	-2.3	6,318	-0.04%
2020/09/30	3	287.51	1.8	287.36	286.50	1.3	6,498	0.02%
2020/09/29	0	0.00	2.1	286.29	288.50	-2.1	6,728	-0.03%
2020/09/28	1	282.00	1	283.50	284.00	0	6,934	0.00%
2020/09/25	16	283.00	6	281.58	278.00	10	7,068	0.14%
2020/09/24	12.3	287.71	1	291.50	287.00	11.3	7,096	0.16%
2020/09/23	1	294.50	1.1	293.67	297.50	-0.1	7,090	0.00%
2020/09/22	6	296.33	2.6	295.11	292.50	3.4	7,152	0.05%
2020/09/21	18	304.06	25.3	303.70	299.00	-7.3	7,186	-0.10%
2020/09/18	0	0.00	3.3	302.15	302.50	-3.3	7,237	-0.05%
2020/09/17	3	299.33	1	299.50	299.50	2	7,280	0.03%
2020/09/16	2	303.00	15.3	303.14	303.00	-13.3	7,335	-0.18%
2020/09/15	5.2	301.23	6	300.25	298.50	-0.9	7,428	-0.01%
2020/09/14	2.8	297.00	7.4	299.43	297.00	-4.6	7,570	-0.06%
2020/09/11	0.2	295.00	1	292.50	295.00	-0.8	7,641	-0.01%
2020/09/10	7.2	291.99	6	292.92	289.50	1.2	7,673	0.02%
2020/09/09	2	284.00	6	286.26	287.50	-4	7,761	-0.05%
2020/09/08	0	0.00	9.4	286.14	287.00	-9.4	7,911	-0.12%
2020/09/07	5.1	286.41	5.2	291.33	285.50	-0.1	8,049	0.00%
2020/09/04	8	284.25	13	289.92	292.00	-5	8,172	-0.06%
2020/09/03	6	289.67	2	292.50	287.50	4	8,358	0.05%
2020/09/02	5	288.30	3	289.67	291.00	2	8,352	0.02%
2020/09/01	7	289.36	6.4	287.46	288.50	0.6	8,549	0.01%
2020/08/31	7	289.43	4.4	291.61	286.00	2.6	8,586	0.03%
2020/08/28	6	290.52	5	291.50	291.00	1	8,624	0.01%
2020/08/27	12	293.88	18.2	294.38	296.00	-6.2	8,689	-0.07%
2020/08/26	15.5	286.18	20.5	288.56	290.50	-5	8,739	-0.06%
2020/08/25	32	276.14	23	274.28	280.00	9	8,704	0.10%
2020/08/24	20	271.18	21	271.21	275.00	-1	8,806	-0.01%
2020/08/21	4.2	265.20	8.1	266.84	266.00	-3.9	8,783	-0.04%
2020/08/20	63.6	262.50	26.5	265.83	260.00	37.1	8,803	0.42%
2020/08/19	9.6	283.72	4	287.38	281.50	5.6	8,640	0.06%
2020/08/18	48	287.21	25.2	291.40	284.50	22.8	8,670	0.26%
2020/08/17	6	301.17	2.1	301.74	300.50	3.9	8,682	0.04%
2020/08/14	1.3	298.23	1.3	300.69	303.00	0	8,791	0.00%
2020/08/13	7	300.43	5.1	299.94	299.50	1.9	8,922	0.02%
2020/08/12	9.1	294.91	18.6	296.45	303.00	-9.4	9,009	-0.10%
2020/08/11	7	296.64	6.4	296.55	294.00	0.7	9,200	0.01%
2020/08/10	7	297.43	4.5	298.28	298.00	2.5	9,239	0.03%
2020/08/07	9.3	303.82	10.7	302.94	303.50	-1.4	9,257	-0.02%
2020/08/06	8	304.06	14.4	304.50	302.50	-6.3	9,324	-0.07%
2020/08/05	8	304.00	6	303.58	304.50	2	9,388	0.02%
2020/08/04	27	304.67	27.1	304.13	302.00	-0.1	9,594	0.00%
2020/08/03	47	302.68	26	305.87	299.00	21	9,723	0.22%
2020/07/31	6	317.58	1	317.50	317.00	5	9,641	0.05%
2020/07/30	4	322.00	4	323.88	322.00	0	9,631	0.00%
2020/07/29	24	323.00	17.3	320.58	318.50	6.7	9,633	0.07%
2020/07/28	35.6	337.68	40	336.29	334.00	-4.4	9,465	-0.05%
2020/07/27	11.1	330.62	28.1	331.84	339.00	-17	9,463	-0.18%
2020/07/24	16	324.06	9	327.11	321.00	7	9,566	0.07%
2020/07/23	14	321.54	9	322.17	326.00	5	9,641	0.05%
2020/07/22	21	326.19	16	326.19	327.00	5	9,728	0.05%
2020/07/21	10	323.60	17	325.82	330.50	-7	9,809	-0.07%
2020/07/20	19	322.87	11	322.59	317.50	8	9,774	0.08%
2020/07/17	15	327.77	38.3	328.90	331.00	-23.3	9,753	-0.24%
2020/07/16	5	315.70	7	317.79	315.00	-2	9,581	-0.02%
2020/07/15	12	320.28	5.2	315.61	311.50	6.8	9,571	0.07%
2020/07/14	12	319.83	13.1	319.36	321.50	-1.1	9,645	-0.01%
2020/07/13	24	318.54	13.8	317.34	319.00	10.2	9,632	0.11%
2020/07/10	22	316.57	23	314.30	311.50	-1	9,654	-0.01%
2020/07/09	35	330.59	21.1	329.05	326.00	13.9	9,583	0.14%
2020/07/08	5	310.30	46.7	321.23	326.00	-41.7	9,438	-0.44%
2020/07/07	9.5	308.74	23.1	311.62	306.00	-13.6	9,258	-0.15%
2020/07/06	6	299.58	21.5	302.74	306.00	-15.5	9,098	-0.17%
2020/07/03	1	291.50	5	294.30	293.00	-4	9,016	-0.04%
2020/07/02	2	292.50	2	293.00	292.00	0	9,058	0.00%
2020/07/01	8	293.38	2	296.00	292.50	6	9,165	0.07%
2020/06/30	5	298.80	2.1	296.86	299.00	2.9	9,209	0.03%
2020/06/29	4	292.75	5	292.00	291.00	-1	9,242	-0.01%
2020/06/24	4	298.63	3.2	298.31	295.00	0.8	9,271	0.01%
2020/06/23	15.5	299.77	7.2	300.83	299.00	8.3	9,363	0.09%
2020/06/22	6	304.50	35	304.60	305.00	-29	9,378	-0.31%
2020/06/19	11	298.23	39	297.86	297.00	-28	9,436	-0.30%
2020/06/18	3	292.83	4	294.25	291.50	-1	9,362	-0.01%
2020/06/17	25	294.42	22	292.27	293.50	3	9,370	0.03%
2020/06/16	13	293.65	26.2	293.87	296.50	-13.2	9,445	-0.14%
2020/06/15	39	291.86	18.1	288.96	283.00	21	9,512	0.22%
2020/06/12	11	287.59	11	287.32	289.00	0	9,518	0.00%
2020/06/11	11	290.36	23	290.24	288.50	-12	9,579	-0.13%
2020/06/10	21	290.74	31.5	291.69	294.50	-10.5	9,617	-0.11%
2020/06/09	3	283.00	2	285.00	282.00	1	9,584	0.01%
2020/06/08	48	283.36	48.2	284.47	282.00	-0.2	9,739	0.00%
2020/06/05	1	278.50	9	278.72	278.00	-8	9,588	-0.08%
2020/06/04	2	278.00	5	277.60	278.00	-3	9,615	-0.03%
2020/06/03	4	278.00	10	277.15	277.00	-6	9,657	-0.06%
2020/06/02	9	270.56	24	270.77	272.50	-15	9,590	-0.16%
2020/06/01	19	263.55	30	262.93	264.00	-11	9,515	-0.12%
2020/05/29	3	251.52	13	253.00	257.00	-10	9,450	-0.11%
2020/05/28	9	247.22	8	247.44	247.00	1	9,314	0.01%
2020/05/27	24	248.27	21	248.07	247.00	3	9,339	0.03%
2020/05/26	8	245.69	2	248.75	244.00	6	9,312	0.06%
2020/05/25	14	242.50	15	241.10	250.00	-1	9,277	-0.01%
2020/05/22	29	239.48	16	238.84	239.50	13	9,252	0.14%
2020/05/21	5	249.01	5	250.40	251.00	0	9,151	0.00%
2020/05/20	30	245.42	22.4	245.91	246.00	7.6	9,136	0.08%
2020/05/19	10	251.26	9.1	248.89	252.00	0.9	9,144	0.01%
2020/05/18	47	251.48	21	250.55	248.00	26	9,138	0.28%
2020/05/15	0	0.00	4	270.13	268.50	-4	9,067	-0.04%
2020/05/14	6	268.58	2	268.25	267.00	4	9,246	0.04%
2020/05/13	10	270.45	1	272.50	272.50	9	9,401	0.10%
2020/05/12	12	277.88	24	277.65	274.50	-12	9,597	-0.13%
2020/05/11	13	285.65	13	286.65	282.50	0	9,749	0.00%
2020/05/08	26	281.90	43	276.62	281.50	-17	9,658	-0.18%
2020/05/07	7	269.14	23	269.13	272.50	-16	9,485	-0.17%
2020/05/06	4	262.75	8	263.13	262.50	-4	9,424	-0.04%
2020/05/05	13	263.54	24	265.44	262.50	-11	9,461	-0.12%
2020/05/04	16	263.75	0	0.00	264.00	16	9,599	0.17%
2020/04/30	9	268.94	18	268.75	269.00	-9	9,591	-0.09%
2020/04/29	19	256.89	17.1	258.51	261.50	2	9,507	0.02%
2020/04/28	7	245.36	7.1	244.51	247.00	-0.1	9,371	0.00%
2020/04/27	5	251.30	6.1	250.47	251.50	-1.1	9,332	-0.01%
2020/04/24	27	253.19	17	254.62	251.00	10	9,223	0.11%
2020/04/23	21	260.19	19	261.11	260.00	2	9,121	0.02%
2020/04/22	24	257.67	14	257.32	259.00	10	9,150	0.11%
2020/04/21	6	267.08	18	273.11	265.50	-12	9,047	-0.13%
2020/04/20	17	272.82	8.1	271.78	274.00	8.9	9,040	0.10%
2020/04/17	27	276.87	37.6	278.66	274.00	-10.6	9,030	-0.12%
2020/04/16	1	267.00	1	270.00	270.00	0	8,957	0.00%
2020/04/15	9	275.11	8	275.06	272.00	1	8,998	0.01%
2020/04/14	6	266.58	10	272.35	273.00	-4	9,145	-0.04%
2020/04/13	1	264.00	0	0.00	263.00	1	9,200	0.01%
2020/04/10	1	268.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	8	272.25	10	272.95	269.00	-2	9,423	-0.02%
2020/04/08	4	276.37	10	279.90	275.00	-6	9,461	-0.06%
2020/04/07	10	282.95	14	282.25	278.00	-4	9,453	-0.04%
2020/04/06	6	274.75	18.2	273.22	278.00	-12.2	9,400	-0.13%
2020/04/01	16	259.56	14	258.90	262.00	2	9,386	0.02%
2020/03/31	6	264.58	8	263.13	263.50	-2	9,358	-0.02%
2020/03/30	7	254.71	9.3	256.98	260.50	-2.3	9,283	-0.02%
2020/03/27	10	260.40	11.1	260.82	254.50	-1.1	9,259	-0.01%
2020/03/26	5	251.70	2	255.00	256.00	3	9,139	0.03%
2020/03/25	21	255.76	27	255.63	256.50	-6	9,217	-0.07%
2020/03/24	9	237.83	22	237.70	242.50	-13	9,130	-0.14%
2020/03/23	10	215.55	25	215.76	222.50	-15	9,079	-0.17%
2020/03/20	20	210.85	26	211.58	215.00	-6	9,071	-0.07%
2020/03/19	30.1	201.14	21	202.05	195.50	9.1	8,953	0.10%
2020/03/18	15	221.22	17	221.00	217.00	-2	8,882	-0.02%
2020/03/17	43	230.03	29	233.81	219.00	14	8,936	0.16%
2020/03/16	25.1	241.42	20	246.40	236.00	5.1	8,824	0.06%
2020/03/13	42.1	229.64	59	234.13	249.50	-16.9	8,770	-0.19%
2020/03/12	58	240.45	28	243.25	238.00	30	8,578	0.35%
2020/03/11	18	269.92	2	268.25	264.00	16	8,451	0.19%
2020/03/10	18	270.64	10	270.25	273.50	8	8,562	0.09%
2020/03/09	9.1	276.51	5	275.10	274.50	4.1	8,710	0.05%
2020/03/06	4	287.38	1	288.50	288.50	3	8,735	0.03%
2020/03/05	3	287.00	15.3	286.73	290.00	-12.3	8,898	-0.14%
2020/03/04	0	0.00	1	279.50	279.50	-1	8,940	-0.01%
2020/03/03	10	278.85	1	277.50	277.50	9	8,979	0.10%
2020/03/02	10.4	267.29	10.4	269.17	272.50	0	8,958	0.00%
2020/02/27	11	276.05	3	281.50	273.50	8	8,954	0.09%
2020/02/26	2	282.78	0	0.00	284.00	2	8,910	0.02%
2020/02/25	1	287.02	1	286.50	286.50	0	8,915	0.00%
2020/02/24	5	282.40	3	279.67	285.50	2	8,919	0.02%
2020/02/21	4	283.63	4	286.00	283.00	0	8,925	0.00%
2020/02/20	9	287.56	20	286.05	289.50	-11	8,875	-0.12%
2020/02/19	18.1	282.64	11	283.86	280.50	7.1	8,745	0.08%
2020/02/18	42.3	283.20	26	284.02	280.00	16.3	8,692	0.19%
2020/02/17	37	294.19	20	291.45	291.00	17	8,523	0.20%
2020/02/14	18	309.31	13.6	308.55	307.00	4.4	8,304	0.05%
2020/02/13	30	317.65	52.6	320.17	315.50	-22.6	8,115	-0.28%
2020/02/12	29	311.78	40	311.99	316.00	-11	7,839	-0.14%
2020/02/11	22	299.98	39	299.81	302.00	-17	7,658	-0.22%
2020/02/10	26	289.62	33	291.20	290.50	-7	7,652	-0.09%
2020/02/07	6	293.67	9	295.56	293.50	-3	7,716	-0.04%
2020/02/06	3	292.83	13.5	294.15	295.00	-10.5	7,813	-0.13%
2020/02/05	19	289.05	46.3	288.37	292.50	-27.3	7,736	-0.35%
2020/02/04	17	276.26	21	276.81	275.00	-4	7,620	-0.05%
2020/02/03	13	270.58	4	271.63	270.50	9	7,671	0.12%
2020/01/31	8	279.19	9.9	280.07	282.00	-1.9	7,660	-0.02%
2020/01/30	11.4	274.89	6	270.67	275.50	5.4	7,732	0.07%
2020/01/20	4	285.13	1	287.00	286.00	3	7,977	0.04%
2020/01/17	1.2	285.83	0	0.00	285.50	1.2	8,044	0.01%
2020/01/16	9.1	282.47	27	281.15	284.50	-18	8,130	-0.22%
2020/01/15	11	290.50	22	290.09	288.00	-11	8,123	-0.14%
2020/01/14	23	288.52	14	287.89	288.00	9	8,121	0.11%
2020/01/13	12.2	283.79	12	285.83	285.00	0.2	8,103	0.00%
2020/01/10	6	285.75	17	284.30	286.50	-11	8,123	-0.14%
2020/01/09	17	279.82	28.1	281.39	284.50	-11.1	8,179	-0.14%
2020/01/08	67	276.75	76.3	277.64	275.00	-9.3	8,426	-0.11%
2020/01/07	11	287.27	11	287.36	288.00	0	8,359	0.00%
2020/01/06	17.6	287.56	5	287.20	285.00	12.6	8,408	0.15%
2020/01/03	69	300.71	43	297.76	295.00	26	8,387	0.31%
2020/01/02	25	304.00	36	301.56	305.00	-11	8,316	-0.13%
2019/12/31	7	295.29	3	295.33	294.00	4	8,276	0.05%
2019/12/30	10.1	298.71	16	299.16	297.50	-6	8,278	-0.07%
2019/12/27	20	302.23	15	305.17	298.50	5	8,317	0.06%
2019/12/26	14	298.39	14.2	298.36	300.00	-0.2	8,232	0.00%
2019/12/25	7.1	294.32	21	295.31	295.00	-13.9	8,188	-0.17%
2019/12/24	20	292.60	20	291.73	293.50	0	8,252	0.00%
2019/12/23	3	286.00	4	286.13	288.00	-1	8,281	-0.01%
2019/12/20	26	285.15	15	284.63	283.00	11	8,319	0.13%
2019/12/19	49	297.59	19	292.00	291.50	30	8,349	0.36%
2019/12/18	26.4	299.86	27.7	299.73	301.00	-1.4	8,266	-0.02%
2019/12/17	21	302.00	22.1	302.77	300.50	-1.1	8,325	-0.01%
2019/12/16	8	297.13	6	296.33	295.50	2	8,315	0.02%
2019/12/13	28	297.88	17	298.62	296.00	11	8,740	0.13%
2019/12/12	10.1	296.13	39	295.15	298.00	-28.9	8,808	-0.33%
2019/12/11	11	286.77	23	286.59	286.00	-12	8,621	-0.14%
2019/12/10	62	285.50	39	286.33	285.00	23	8,648	0.27%
2019/12/09	17	293.94	13.2	294.40	294.50	3.8	8,555	0.04%
2019/12/06	56	293.12	61	291.04	290.00	-5	8,608	-0.06%
2019/12/05	41	289.62	48	288.31	292.00	-7	8,593	-0.08%
2019/12/04	34	284.18	58	283.50	282.00	-24	8,496	-0.28%
2019/12/03	40	293.29	33	293.58	291.00	7	8,496	0.08%
2019/12/02	39	293.91	42.2	292.23	298.00	-3.2	8,433	-0.04%
2019/11/29	68.1	300.05	59	301.33	302.50	9.1	8,333	0.11%
2019/11/28	44	307.11	29	308.88	306.00	15	8,233	0.18%
2019/11/27	4	314.00	4.1	314.40	315.00	-0.1	8,196	0.00%
2019/11/26	10	311.60	8	310.88	311.50	2	8,258	0.02%
2019/11/25	24	307.44	22	306.68	306.50	2	8,364	0.02%
2019/11/22	14.1	306.43	20.2	311.50	305.50	-6.2	8,450	-0.07%
2019/11/21	17	308.62	20	310.58	314.50	-3	8,476	-0.04%
2019/11/20	33	314.05	27	318.17	308.50	6	8,492	0.07%
2019/11/19	18	320.64	22	319.93	325.00	-4	8,573	-0.05%
2019/11/18	14.4	323.24	18.1	324.08	324.00	-3.8	8,600	-0.04%
2019/11/15	32	322.55	34	322.94	321.00	-2	8,751	-0.02%
2019/11/14	13	316.50	0	0.00	318.00	13	8,767	0.15%
2019/11/13	0.1	315.00	5	309.00	316.00	-5	8,857	-0.06%
2019/11/12	3	307.17	3	307.97	310.00	0	8,971	0.00%
2019/11/11	25.1	304.84	22	305.61	305.00	3.1	9,139	0.03%
2019/11/08	31.3	308.10	20	307.68	312.50	11.3	9,242	0.12%
2019/11/07	29.6	311.39	30.7	311.76	307.00	-1.1	9,307	-0.01%
2019/11/06	16	325.97	13.7	325.60	323.00	2.3	9,373	0.02%
2019/11/05	14.3	333.84	25	331.43	335.50	-10.6	9,407	-0.11%
2019/11/04	3	326.00	5.9	324.84	323.50	-2.9	9,536	-0.03%
2019/11/01	23	321.00	17.4	322.15	324.50	5.6	9,647	0.06%
2019/10/31	59	321.64	52	322.07	318.00	7	9,814	0.07%
2019/10/30	8	328.26	6.9	327.06	333.00	1.1	9,822	0.01%
2019/10/29	107	337.40	38.4	328.55	330.00	68.7	9,969	0.69%	大買/
2019/10/28	63	334.37	67.3	336.76	343.50	-4.3	10,054	-0.04%
2019/10/25	15	317.23	15.3	316.01	315.00	-0.3	9,834	0.00%
2019/10/24	12	313.96	36.4	317.24	320.00	-24.4	9,891	-0.25%
2019/10/23	44	311.61	33	311.06	313.00	11	9,982	0.11%
2019/10/22	15	305.27	13.7	306.53	305.50	1.4	10,155	0.01%
2019/10/21	22	304.36	6.1	304.71	302.50	15.9	10,384	0.15%
2019/10/18	13.1	307.61	5.8	309.41	307.00	7.2	10,715	0.07%
2019/10/17	23	308.63	71.8	307.94	314.50	-48.8	10,907	-0.45%
2019/10/16	92	307.62	85	307.89	306.00	7	10,850	0.06%
2019/10/15	12	297.29	48.5	299.55	299.00	-36.5	10,647	-0.34%
2019/10/14	28	295.61	38	295.35	294.00	-10	10,584	-0.09%
2019/10/09	4	286.13	88.8	291.05	284.50	-84.8	10,522	-0.81%
2019/10/08	30	289.18	38.1	290.22	285.00	-8.1	10,511	-0.08%
2019/10/07	22	287.59	7.3	288.49	290.50	14.7	10,610	0.14%
2019/10/04	43.1	286.22	9	286.61	284.00	34.1	10,666	0.32%
2019/10/03	21	284.12	11.8	283.98	287.00	9.2	10,718	0.09%
2019/10/02	9	278.56	10	281.80	282.00	-1	10,728	-0.01%
2019/10/01	25	280.50	5	280.30	279.00	20	10,883	0.18%
2019/09/27	22.1	278.12	31	277.23	278.50	-8.9	11,085	-0.08%
2019/09/26	53	286.64	57	289.05	284.00	-4	11,160	-0.04%
2019/09/25	7	285.07	7	286.50	289.00	0	11,294	0.00%
2019/09/24	78	291.37	35	291.96	285.00	43	11,350	0.38%
2019/09/23	4	290.88	4.1	292.48	292.50	-0.1	11,256	0.00%
2019/09/20	24	292.71	30.7	291.17	291.50	-6.7	11,284	-0.06%
2019/09/19	20.5	289.57	11.2	290.38	289.50	9.3	11,245	0.08%
2019/09/18	38	286.65	159.1	283.87	290.50	-121.1	11,228	-1.08%	大賣/鉅額交易
2019/09/17	7	273.57	24.5	272.16	274.00	-17.5	10,850	-0.16%
2019/09/16	4.3	262.61	11	262.86	264.00	-6.7	10,820	-0.06%
2019/09/12	32.2	266.33	40.2	266.34	265.50	-7.9	10,913	-0.07%
2019/09/11	10.7	261.01	10.8	262.01	265.00	-0.1	11,178	0.00%
2019/09/10	28	257.91	27	258.07	257.50	1	11,418	0.01%
2019/09/09	16	264.84	17	265.59	264.50	-1	11,531	-0.01%
2019/09/06	34	269.22	34	267.82	266.00	0	11,785	0.00%
2019/09/05	27	272.04	47.1	272.57	269.00	-20.1	11,818	-0.17%
2019/09/04	28	267.48	10.2	267.02	269.50	17.8	11,793	0.15%
2019/09/03	25	264.50	12	264.42	262.00	13	11,966	0.11%
2019/09/02	52	261.30	9	259.33	262.00	43	12,073	0.36%
2019/08/30	13	261.04	9.1	261.71	260.50	3.9	12,209	0.03%
2019/08/29	8	255.19	11	257.18	259.00	-3	12,400	-0.02%
2019/08/28	62.1	253.24	46	253.15	253.00	16.1	12,711	0.13%
2019/08/27	27	260.89	21	263.38	259.00	6	12,796	0.05%
2019/08/26	8.1	261.10	3	262.67	264.50	5.1	12,990	0.04%
2019/08/23	11.2	266.10	13.7	265.71	269.00	-2.5	13,110	-0.02%
2019/08/22	66	271.77	16	269.31	266.00	50	13,276	0.38%
2019/08/21	3	269.17	53	272.47	274.50	-50	13,266	-0.38%
2019/08/20	2	275.00	7.4	273.13	268.50	-5.4	13,378	-0.04%
2019/08/19	5	269.50	9.3	269.73	270.00	-4.3	13,476	-0.03%
2019/08/16	6	264.16	11.2	263.40	262.50	-5.1	13,655	-0.04%
2019/08/15	17	258.91	14	258.82	259.50	3	14,022	0.02%
2019/08/14	17	269.32	16.7	270.57	265.50	0.3	14,290	0.00%
2019/08/13	19	263.47	15	262.43	260.50	4	14,414	0.03%
2019/08/12	32	270.17	23.1	274.01	265.50	8.9	14,829	0.06%
2019/08/08	9	269.89	33.1	271.87	274.00	-24.1	14,978	-0.16%
2019/08/07	15.3	264.92	17.1	265.51	262.00	-1.8	14,928	-0.01%
2019/08/06	22	258.98	18.2	256.22	263.50	3.8	14,924	0.03%
2019/08/05	9	252.44	87	252.63	250.00	-78	14,769	-0.53%
2019/08/02	31.3	254.34	25.6	254.48	251.00	5.7	14,735	0.04%
2019/08/01	12	266.92	17	267.41	268.00	-5	14,604	-0.03%
2019/07/31	26	267.31	17	268.12	268.00	9	14,598	0.06%
2019/07/30	13	265.62	39.1	267.50	272.00	-26.1	14,394	-0.18%
2019/07/29	64.4	270.47	7	269.50	266.00	57.4	14,304	0.40%
2019/07/26	19	268.61	30.2	271.78	275.00	-11.2	14,248	-0.08%
2019/07/25	26	272.50	13.5	273.88	272.50	12.5	14,173	0.09%
2019/07/24	50.7	271.22	65	271.92	276.00	-14.3	14,131	-0.10%
2019/07/23	13	264.85	34.5	265.14	262.50	-21.5	14,172	-0.15%
2019/07/22	77	250.66	126	250.90	260.00	-49	14,277	-0.34%	大賣/
2019/07/19	30	235.67	61.5	235.95	236.50	-31.5	13,962	-0.23%
2019/07/18	11	225.05	6	228.08	227.00	5	13,819	0.04%
2019/07/17	4	222.25	70	227.99	227.00	-66	13,893	-0.48%
2019/07/16	31	222.97	2.1	224.43	224.00	28.9	13,923	0.21%
2019/07/15	10	220.00	15.2	221.50	221.50	-5.2	14,157	-0.04%
2019/07/12	47.1	220.55	18.2	220.47	220.00	28.9	14,556	0.20%
2019/07/11	31	225.52	114.2	227.55	223.50	-83.2	14,620	-0.57%	大賣/
2019/07/10	12.1	220.96	18.6	221.74	222.00	-6.5	14,533	-0.04%
2019/07/09	9	219.11	27	220.39	222.00	-18	14,529	-0.12%
2019/07/08	10	212.95	15	214.70	218.00	-5	14,503	-0.03%
2019/07/05	23	217.28	20	216.10	216.50	3	14,567	0.02%
2019/07/04	80	223.94	23.7	221.70	221.00	56.3	14,438	0.39%
2019/07/03	19	214.61	11.1	214.62	217.00	7.9	14,300	0.06%
2019/07/02	21	215.50	35	216.36	218.00	-14	14,320	-0.10%
2019/07/01	11	212.36	19.7	212.04	213.00	-8.8	14,185	-0.06%
2019/06/28	12	200.17	15.8	199.85	199.00	-3.8	14,232	-0.03%
2019/06/27	14	200.82	55	200.52	197.00	-41	14,323	-0.29%
2019/06/26	13.4	198.84	14	197.00	195.50	-0.6	14,513	0.00%
2019/06/25	6	198.83	8	198.50	198.50	-2	14,654	-0.01%
2019/06/24	4	196.50	7	197.07	198.50	-3	14,845	-0.02%
2019/06/21	53	199.09	49	201.79	197.00	4	14,913	0.03%
2019/06/20	31	199.73	19	200.32	200.50	12	14,858	0.08%
2019/06/19	12	198.21	48	197.28	200.00	-36	14,992	-0.24%
2019/06/18	25	186.18	37.2	186.22	187.50	-12.1	14,709	-0.08%
2019/06/17	11	178.50	10	178.75	183.50	1	14,636	0.01%
2019/06/14	16	182.53	11	181.68	176.50	5	14,765	0.03%
2019/06/13	10	187.25	12.6	187.19	188.50	-2.6	14,969	-0.02%
2019/06/12	15	186.30	20	186.63	187.00	-5	15,425	-0.03%
2019/06/11	24	184.42	41	184.18	187.00	-17	15,519	-0.11%
2019/06/10	50	177.48	34	179.09	180.50	16	15,322	0.10%
2019/06/06	24.1	172.97	40	171.96	169.50	-16	15,190	-0.10%
2019/06/05	26	179.98	17	178.38	175.50	9	15,103	0.06%
2019/06/04	16	180.44	20	181.65	178.00	-4	15,102	-0.03%
2019/06/03	21	173.52	26	175.15	176.00	-5	14,898	-0.03%
2019/05/31	24	170.58	54	171.89	174.50	-30	14,748	-0.20%
2019/05/30	25	164.48	26	165.13	164.50	-1	14,567	-0.01%
2019/05/29	19	154.29	10	157.60	163.50	9	14,555	0.06%
2019/05/28	5.1	157.75	7.7	158.70	159.00	-2.6	14,412	-0.02%
2019/05/27	13	158.46	8	158.50	157.50	5	14,533	0.03%
2019/05/24	21.1	165.04	20	164.35	160.50	1.1	14,667	0.01%
2019/05/23	18	162.33	5.4	163.02	167.00	12.6	14,503	0.09%
2019/05/22	63	167.76	60	165.92	163.50	3	14,386	0.02%
2019/05/21	44	159.84	31	159.16	160.00	13	14,157	0.09%
2019/05/20	58	164.17	70	162.91	168.50	-12	14,024	-0.09%
2019/05/17	103	170.12	74	167.36	165.00	29	13,853	0.21%	大買/
2019/05/16	50	188.09	22	184.64	181.00	28	13,720	0.20%
2019/05/15	18	195.50	14.2	199.45	200.50	3.8	13,730	0.03%
2019/05/14	20	189.98	21	189.02	194.00	-1	13,889	-0.01%
2019/05/13	29	196.60	59	196.31	193.00	-30	14,082	-0.21%
2019/05/10	25.1	202.02	21	200.36	204.50	4.1	14,213	0.03%
2019/05/09	58	200.53	24	200.13	200.00	34	14,204	0.24%
2019/05/08	25	203.78	21	203.57	206.00	4	14,171	0.03%
2019/05/07	9	204.28	6	205.25	203.50	3	14,258	0.02%
2019/05/06	33	202.80	58	199.13	201.00	-25	14,669	-0.17%
2019/05/03	5	209.51	8	211.50	213.00	-3	14,718	-0.02%
2019/05/02	17.5	206.26	5	206.90	208.00	12.5	14,752	0.08%
2019/04/30	54	201.44	9	205.17	207.00	45	14,893	0.30%
2019/04/29	27	197.83	9	196.78	204.00	18	15,028	0.12%
2019/04/26	82.2	211.93	58	213.32	207.00	24.2	14,775	0.16%
2019/04/25	18	224.39	5	227.80	229.50	13	14,433	0.09%
2019/04/24	19.3	227.80	10.2	227.68	227.00	9.1	14,532	0.06%
2019/04/23	23	225.30	24	224.50	229.50	-1	14,473	-0.01%
2019/04/22	79	220.98	65.6	220.88	225.50	13.4	14,383	0.09%
2019/04/19	60	220.99	89	225.08	220.00	-29	14,337	-0.20%
2019/04/18	60	230.08	61	231.80	229.00	-1	14,102	-0.01%
2019/04/17	20	218.48	15.4	218.79	219.00	4.6	13,675	0.03%
2019/04/16	20	214.43	21	215.26	213.00	-1	13,623	-0.01%
2019/04/15	8	211.81	4	213.75	213.00	4	13,594	0.03%
2019/04/12	33.1	206.68	4	206.50	205.00	29.1	13,628	0.21%
2019/04/11	83	216.26	36.6	215.23	211.00	46.4	13,675	0.34%
2019/04/10	10	212.55	9	213.61	212.00	1	13,565	0.01%
2019/04/09	23.3	214.62	4.2	218.01	211.00	19.1	13,622	0.14%
2019/04/08	12	211.54	66	214.21	219.50	-54	13,591	-0.40%
2019/04/03	7.1	205.77	9	204.44	205.00	-1.9	13,535	-0.01%
2019/04/02	55.7	210.02	39	213.51	207.50	16.7	13,598	0.12%
2019/04/01	52	213.08	20	215.00	211.00	32	13,493	0.24%
2019/03/29	30.1	216.18	30.1	215.24	217.50	0	13,295	0.00%
2019/03/28	10	209.00	34	209.22	211.50	-24	13,237	-0.18%
2019/03/27	50	207.83	39	208.49	204.00	11	13,144	0.08%
2019/03/26	13	199.65	10.1	201.42	205.00	2.9	12,973	0.02%
2019/03/25	24.3	193.90	12	194.63	194.00	12.3	13,026	0.09%
2019/03/22	39.1	206.67	46.9	204.97	200.50	-7.8	13,000	-0.06%
2019/03/21	28.3	198.33	13	199.62	199.50	15.3	12,818	0.12%
2019/03/20	10.1	199.64	7	199.43	199.50	3.1	12,832	0.02%
2019/03/19	7	199.36	28	203.23	204.50	-21	12,748	-0.16%
2019/03/18	49	202.93	69.1	200.76	197.50	-20.1	12,509	-0.16%
2019/03/15	10	186.15	104	188.27	192.50	-94	12,094	-0.78%	大賣/
2019/03/14	46	170.62	31	172.79	175.00	15	11,692	0.13%
2019/03/13	5	162.80	2.2	164.09	164.50	2.8	11,596	0.02%
2019/03/12	15.2	164.68	10	165.25	162.00	5.2	11,693	0.04%
2019/03/11	24	162.25	3	161.67	161.00	21	11,801	0.18%
2019/03/08	13.2	157.31	8	161.13	162.50	5.2	12,010	0.04%
2019/03/07	36	165.03	4	162.38	160.00	32	12,103	0.26%
2019/03/06	11	170.59	3	172.33	172.00	8	12,101	0.07%
2019/03/05	23	174.74	8	175.94	173.00	15	12,181	0.12%
2019/03/04	10	178.80	13.7	179.13	180.00	-3.7	12,413	-0.03%
2019/02/27	16.1	173.04	3	171.50	175.00	13.1	12,395	0.11%
2019/02/26	13	177.65	12.5	182.17	175.00	0.5	12,504	0.00%
2019/02/25	17.1	175.36	41.5	176.95	177.50	-24.5	12,357	-0.20%
2019/02/22	20	167.98	13	167.85	168.00	7	12,141	0.06%
2019/02/21	11	168.86	9.1	170.45	171.00	1.9	12,142	0.02%
2019/02/20	30	171.00	16.1	172.41	168.00	13.9	12,042	0.12%
2019/02/19	11	169.05	22.1	169.46	171.00	-11.1	11,894	-0.09%
2019/02/18	13	162.73	11	163.05	163.00	2	11,787	0.02%
2019/02/15	24.1	161.71	23.5	162.64	160.50	0.5	11,927	0.00%
2019/02/14	34	162.72	23	165.76	158.00	11	11,517	0.10%
2019/02/13	47.1	174.18	28	171.41	166.50	19.1	11,357	0.17%
2019/02/12	37.1	170.22	25.7	169.29	174.00	11.4	11,184	0.10%
2019/02/11	28	155.61	15	158.73	161.50	13	11,073	0.12%
2019/01/30	1	151.00	1.2	149.50	149.50	-0.2	11,009	0.00%
2019/01/29	8	147.00	20	146.73	148.00	-12	11,194	-0.11%
2019/01/28	12	151.88	8	151.75	150.00	4	11,379	0.04%
2019/01/25	18.5	148.01	43.4	151.40	152.00	-24.9	11,487	-0.22%
2019/01/24	28	140.84	25.6	139.40	142.00	2.4	11,255	0.02%
2019/01/23	23	137.87	29.4	136.89	138.50	-6.4	11,247	-0.06%
2019/01/22	18	137.31	24	136.19	136.50	-6	11,231	-0.05%
2019/01/21	18	134.86	50	131.88	135.00	-32	11,220	-0.29%
2019/01/18	1	124.00	6	125.00	126.00	-5	11,252	-0.04%
2019/01/17	9	122.11	7	120.50	123.50	2	11,384	0.02%
2019/01/16	8	123.44	12	123.79	122.00	-4	11,694	-0.03%
2019/01/15	1	125.00	3.2	125.53	126.00	-2.2	11,801	-0.02%
2019/01/14	13	124.92	14	124.61	124.00	-1	11,890	-0.01%
2019/01/11	5	122.60	12	122.79	123.00	-7	12,077	-0.06%
2019/01/10	8	122.44	10	120.85	120.00	-2	12,032	-0.02%
2019/01/09	0	0.00	3.2	119.66	120.00	-3.2	12,092	-0.03%
2019/01/08	13	119.27	19	117.55	116.50	-6	12,231	-0.05%
2019/01/07	3	117.67	6.3	116.14	115.50	-3.3	12,366	-0.03%
2019/01/04	2	113.75	7	112.43	114.00	-5	12,554	-0.04%
2019/01/03	11	114.86	3	116.33	114.00	8	12,783	0.06%
2019/01/02	1	119.50	3	120.17	121.00	-2	12,917	-0.02%
2018/12/28	6	122.17	7	120.86	118.00	-1	12,977	-0.01%
2018/12/27	0	0.00	3	120.50	119.00	-3	13,015	-0.02%
2018/12/26	8	117.75	4.3	116.84	115.00	3.7	12,998	0.03%
2018/12/25	19	119.58	22.5	120.88	121.50	-3.5	12,931	-0.03%
2018/12/24	6	119.50	7	118.64	118.00	-1	12,826	-0.01%
2018/12/22	1	116.50	0.1	118.00	117.00	0.9	12,832	0.01%
2018/12/21	9	113.91	9	116.61	119.50	0	12,907	0.00%
2018/12/20	2.5	119.60	3	118.50	116.50	-0.5	12,820	0.00%
2018/12/19	12	126.33	8	126.63	124.00	4	12,767	0.03%
2018/12/18	3	126.00	8	126.13	126.00	-5	12,794	-0.04%
2018/12/17	1	123.50	15.5	120.71	123.50	-14.5	12,817	-0.11%
2018/12/14	6	117.08	0	0.00	118.00	6	12,938	0.05%
2018/12/13	2	123.50	2	120.50	121.50	0	13,086	0.00%
2018/12/12	2	121.75	9.2	122.72	122.50	-7.2	13,197	-0.05%
2018/12/11	3	117.00	4.5	117.95	118.00	-1.5	13,201	-0.01%
2018/12/10	2	112.00	4.1	112.61	115.00	-2.1	13,562	-0.02%
2018/12/07	8	117.94	9	117.67	116.50	-1	13,730	-0.01%
2018/12/06	18.1	114.86	6	114.50	114.00	12.1	13,749	0.09%
2018/12/05	5.1	124.47	8	123.88	122.50	-2.9	13,691	-0.02%
2018/12/04	7	135.43	9	134.22	131.00	-2	13,700	-0.01%
2018/12/03	10	135.00	10.1	134.96	137.00	-0.1	13,658	0.00%
2018/11/30	23	127.00	49.3	126.01	126.50	-26.3	13,512	-0.19%
2018/11/29	8	123.81	9	123.22	120.00	-1	13,689	-0.01%
2018/11/28	8	119.56	8	120.13	120.50	0	13,647	0.00%
2018/11/27	52	117.81	84	115.64	119.00	-32	13,506	-0.24%
2018/11/26	3	108.17	3.6	107.47	109.00	-0.6	13,183	0.00%
2018/11/23	29	106.50	43	105.52	104.00	-14	13,101	-0.11%
2018/11/22	4	106.63	7	104.00	103.00	-3	12,887	-0.02%
2018/11/21	3	104.50	4	104.13	105.50	-1	12,829	-0.01%
2018/11/20	28	102.77	35	102.34	102.50	-7	12,779	-0.05%
2018/11/19	2	100.50	4.1	101.28	102.00	-2.1	12,766	-0.02%
2018/11/16	7	99.39	4.8	98.64	97.00	2.2	12,801	0.02%
2018/11/15	6	95.38	5	96.40	97.50	1	12,877	0.01%
2018/11/14	26	99.57	9	98.32	95.80	17	12,790	0.13%
2018/11/13	7	97.70	0	0.00	97.70	7	12,579	0.06%
2018/11/12	37	108.07	33	108.42	108.50	4	12,658	0.03%
2018/11/09	15	112.87	15	111.73	113.50	0	12,623	0.00%
2018/11/08	29	115.47	29	119.00	113.50	0	12,628	0.00%
2018/11/07	7	115.36	12.3	116.92	117.00	-5.3	12,431	-0.04%
2018/11/06	56	116.21	13	118.46	109.50	43	12,296	0.35%
2018/11/05	16	115.53	98.4	116.56	121.50	-82.4	12,065	-0.68%
2018/11/02	58	108.94	111	108.74	110.50	-53	11,790	-0.45%	大賣/
2018/11/01	8	98.96	29	101.97	104.50	-21	11,553	-0.18%
2018/10/31	22.2	96.34	27	95.83	95.00	-4.8	11,393	-0.04%
2018/10/30	6.2	90.47	4	91.65	90.00	2.2	11,235	0.02%
2018/10/29	7	90.57	8	90.65	91.60	-1	11,178	-0.01%
2018/10/26	45.1	90.75	26	91.48	88.00	19.1	11,006	0.17%
2018/10/25	23	92.55	16	94.09	95.20	7	10,771	0.06%
2018/10/24	37.4	99.11	51	98.48	97.20	-13.7	10,657	-0.13%
2018/10/23	41	111.87	10	108.70	108.00	31	10,437	0.30%
2018/10/22	19	120.21	6	121.42	120.00	13	10,230	0.13%
2018/10/19	23	119.39	23.6	118.17	120.50	-0.6	10,509	-0.01%
2018/10/18	13.1	117.65	1	119.00	116.00	12.1	11,083	0.11%
2018/10/17	12	120.67	8	119.25	118.00	4	10,978	0.04%
2018/10/16	32.1	118.53	12	120.13	116.50	20.1	10,808	0.19%
2018/10/15	16.1	120.78	33	121.55	125.00	-16.9	10,732	-0.16%
2018/10/12	21	113.44	33.6	114.58	119.00	-12.5	10,562	-0.12%
2018/10/11	31.1	100.52	39.5	100.58	109.00	-8.5	10,393	-0.08%
2018/10/09	26.2	108.82	8.1	110.77	107.00	18.1	10,149	0.18%
2018/10/08	16	117.78	8	118.25	118.50	8	10,009	0.08%
2018/10/05	21	122.69	5.1	120.49	119.00	15.9	10,126	0.16%
2018/10/04	14	132.57	11	132.59	132.00	3	10,030	0.03%
2018/10/03	1	135.50	1	135.00	134.50	0	10,065	0.00%
2018/10/02	5	138.50	5.2	139.46	138.00	-0.2	10,057	0.00%
2018/10/01	1	138.50	9.6	138.85	140.00	-8.6	10,039	-0.09%
2018/09/28	10	134.85	7	134.00	134.50	3	10,031	0.03%
2018/09/27	3	132.83	6	132.50	133.00	-3	9,983	-0.03%
2018/09/26	14	131.00	17.3	131.53	131.00	-3.3	9,934	-0.03%
2018/09/25	19	133.18	24.2	131.21	133.50	-5.2	9,985	-0.05%
2018/09/21	12.1	127.50	12	128.92	131.00	0.1	9,863	0.00%
2018/09/20	26.2	127.95	14	127.61	124.00	12.2	9,651	0.13%
2018/09/19	24.7	135.61	15	143.13	133.50	9.7	9,449	0.10%
2018/09/18	13	138.55	8	140.81	142.00	5	9,250	0.05%
2018/09/17	38	138.88	43	139.91	143.00	-5	9,089	-0.05%
2018/09/14	57.2	132.17	50.9	132.67	138.50	6.3	9,021	0.07%
2018/09/13	62	138.54	40	139.71	136.00	22	8,593	0.26%
2018/09/12	42.3	143.90	2	144.50	143.50	40.3	8,338	0.48%
2018/09/11	9.1	155.87	40	159.54	159.00	-30.9	8,200	-0.38%
2018/09/10	15	158.20	1.3	156.11	155.50	13.7	8,100	0.17%
2018/09/07	20	177.07	19	174.16	172.50	1	7,982	0.01%
2018/09/06	21.4	186.01	14.5	184.72	183.00	6.9	7,840	0.09%
2018/09/05	52	185.50	49.3	187.49	187.00	2.7	7,694	0.03%
2018/09/04	7.6	176.74	32.5	176.86	177.00	-24.9	7,238	-0.34%
2018/09/03	12	163.50	11	163.45	161.00	1	7,171	0.01%
2018/08/31	5	164.50	13.5	165.80	166.50	-8.5	7,261	-0.12%
2018/08/30	2	164.50	26	165.37	166.00	-24	7,253	-0.33%
2018/08/29	11	161.45	5.4	161.79	161.00	5.6	7,211	0.08%
2018/08/28	11.1	162.52	17.5	164.58	161.00	-6.4	7,219	-0.09%
2018/08/27	13	162.42	6.7	161.38	162.50	6.3	7,197	0.09%
2018/08/24	5.2	157.12	8	159.05	162.00	-2.8	7,176	-0.04%
2018/08/23	8.2	160.09	8	160.50	160.00	0.2	7,222	0.00%
2018/08/22	8.6	165.19	12.2	164.75	162.50	-3.6	7,268	-0.05%
2018/08/21	1	157.52	3.1	157.88	158.50	-2.1	7,117	-0.03%
2018/08/20	3	148.67	1.7	152.00	151.00	1.3	7,064	0.02%
2018/08/17	2.1	148.42	6	150.08	146.50	-3.9	6,996	-0.06%
2018/08/16	5.3	139.32	3.3	138.52	144.00	2	6,930	0.03%
2018/08/15	14	147.82	3.5	146.64	145.50	10.5	6,820	0.15%
2018/08/14	2	156.50	3.6	156.00	156.00	-1.6	6,756	-0.02%
2018/08/13	6.1	155.89	4	156.25	153.50	2.1	6,797	0.03%
2018/08/10	2	164.50	6.1	165.08	165.00	-4.1	6,750	-0.06%
2018/08/09	4.7	165.11	6.2	164.84	165.00	-1.5	6,737	-0.02%
2018/08/08	6.3	171.22	9.6	172.24	169.00	-3.3	6,766	-0.05%
2018/08/07	3	168.01	6.3	169.36	170.50	-3.3	6,795	-0.05%
2018/08/06	1.4	164.64	3.7	163.77	165.00	-2.3	6,891	-0.03%
2018/08/03	4	160.13	11	161.04	162.00	-7	6,882	-0.10%
2018/08/02	6.2	155.34	10	155.60	156.00	-3.8	6,867	-0.06%
2018/08/01	10	155.75	9	156.44	156.00	1	6,847	0.01%
2018/07/31	2	146.76	1.1	149.82	148.00	0.9	6,786	0.01%
2018/07/30	14.5	153.39	18	155.28	146.00	-3.5	6,718	-0.05%
2018/07/27	13.1	162.81	4	163.00	161.00	9.1	6,580	0.14%
2018/07/26	51.1	166.87	40	167.91	166.00	11.1	6,546	0.17%
2018/07/25	80.2	168.57	44	169.09	165.00	36.2	6,133	0.59%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	5.1	202.50	0	0.00	202.50	5.1	5,335	0.09%
2018/07/20	3	229.99	4	229.88	225.00	-1	5,591	-0.02%
2018/07/19	0	0.00	2	227.00	229.50	-2	5,767	-0.03%
2018/07/18	5.3	222.94	1	231.00	222.00	4.3	5,691	0.08%
2018/07/17	6	233.42	6.3	232.40	228.50	-0.3	5,695	-0.01%
2018/07/16	11.1	241.62	10	241.90	239.00	1.1	5,621	0.02%
2018/07/13	2.2	234.02	36.6	239.35	241.00	-34.4	5,534	-0.62%
2018/07/12	2	220.50	4	219.75	221.00	-2	5,439	-0.04%
2018/07/11	17	210.88	28	209.09	215.00	-11	5,479	-0.20%
2018/07/10	6	202.02	23	203.98	207.50	-17	5,510	-0.31%
2018/07/09	25.1	197.90	7	197.50	196.50	18.1	5,570	0.33%
2018/07/06	5.1	198.61	5	201.20	202.50	0.1	5,543	0.00%
2018/07/05	12	203.25	18	204.75	200.50	-6	5,499	-0.11%
2018/07/04	1	197.00	9	197.89	199.50	-8	5,465	-0.15%
2018/07/03	39	201.95	17	206.09	194.50	22	5,445	0.40%
2018/07/02	7	220.79	5	225.70	217.00	2	5,376	0.04%
2018/06/29	4	219.38	1	218.50	219.50	3	5,384	0.06%
2018/06/28	10.3	218.12	3	220.00	216.00	7.3	5,355	0.14%
2018/06/27	1.1	221.05	0	0.00	219.50	1.1	5,370	0.02%
2018/06/26	9	215.31	12	218.54	228.00	-3	5,397	-0.06%
2018/06/25	10.1	223.50	0	0.00	220.00	10.1	5,449	0.19%
2018/06/22	7	233.79	6	236.00	233.00	1	5,465	0.02%
2018/06/21	5	240.60	2	244.00	238.50	3	5,495	0.05%
2018/06/20	5	231.00	6.2	233.69	238.00	-1.2	5,581	-0.02%
2018/06/19	14.1	238.99	6	241.25	236.00	8.1	5,585	0.14%
2018/06/15	6	249.92	9	248.72	245.50	-3	5,595	-0.05%
2018/06/14	4	240.25	0	0.00	241.50	4	5,617	0.07%
2018/06/13	8	245.50	8	250.06	244.50	0	5,659	0.00%
2018/06/12	8	248.19	27	248.35	247.00	-19	5,734	-0.33%
2018/06/11	12.1	243.34	0.3	244.00	242.50	11.8	5,828	0.20%
2018/06/08	8.6	251.37	7	251.21	251.00	1.6	5,864	0.03%
2018/06/07	4.1	272.59	9	274.72	269.50	-5	6,026	-0.08%
2018/06/06	0.1	273.00	7	271.29	273.00	-7	6,164	-0.11%
2018/06/05	3	260.50	2	259.75	264.00	1	6,168	0.02%
2018/06/04	2.2	262.36	5	260.60	263.50	-2.8	6,255	-0.04%
2018/06/01	4.1	247.27	4	250.00	251.50	0.1	6,236	0.00%
2018/05/31	6.2	245.52	2	254.25	243.50	4.2	6,277	0.07%
2018/05/30	48	250.15	1	254.50	248.00	47	6,181	0.76%
2018/05/29	17	269.88	0	0.00	268.50	17	6,082	0.28%
2018/05/28	2	281.00	10	280.45	279.00	-8	6,078	-0.13%
2018/05/25	1	270.00	18	274.00	274.00	-17	6,135	-0.28%
2018/05/24	6	274.33	5	277.40	273.50	1	6,193	0.02%
2018/05/23	4.2	271.88	2	270.50	271.50	2.2	6,232	0.03%
2018/05/22	4.2	275.06	17	275.38	274.00	-12.8	6,319	-0.20%
2018/05/21	25.1	270.59	4	269.13	268.50	21.1	6,363	0.33%
2018/05/18	4	260.23	0	0.00	257.00	4	6,358	0.06%
2018/05/17	6.2	261.14	2	265.50	265.00	4.2	6,502	0.06%
2018/05/16	5	267.60	2	272.25	265.00	3	6,546	0.05%
2018/05/15	14.1	272.34	5	274.80	269.00	9.1	6,644	0.14%
2018/05/14	17.1	276.38	14	275.25	286.50	3.1	6,681	0.05%
2018/05/11	10.1	261.06	24	261.63	263.00	-14	6,557	-0.21%
2018/05/10	3.2	256.71	34	258.51	257.00	-30.8	6,655	-0.46%
2018/05/09	4	241.00	5	239.40	243.00	-1	6,712	-0.01%
2018/05/08	1	233.00	11	239.82	240.00	-10	6,785	-0.15%
2018/05/07	25	232.60	2	239.50	230.00	23	6,956	0.33%
2018/05/04	23	235.98	2	239.25	236.50	21	7,036	0.30%
2018/05/03	13	235.31	7	237.64	232.00	6	7,172	0.08%
2018/05/02	2.1	233.33	8	236.75	232.00	-5.9	7,288	-0.08%
2018/04/30	2	226.25	0	0.00	224.50	2	7,445	0.03%
2018/04/27	3	222.17	1	220.00	222.50	2	7,569	0.03%
2018/04/26	22.3	225.52	20	227.15	218.00	2.3	7,697	0.03%
2018/04/25	32	231.91	12	230.21	231.00	20	7,572	0.26%
2018/04/24	6.1	254.50	0	0.00	254.50	6.1	7,352	0.08%
2018/04/23	25.7	284.07	4	286.00	282.50	21.7	7,457	0.29%
2018/04/20	18	301.17	9	304.44	297.50	9	7,500	0.12%
2018/04/19	2	311.75	5	311.20	312.00	-3	7,684	-0.04%
2018/04/18	14	303.04	9	305.61	306.00	5	7,953	0.06%
2018/04/17	15	318.16	7	320.64	311.50	8	7,957	0.10%
2018/04/16	5	330.50	10.2	328.85	331.00	-5.2	8,085	-0.06%
2018/04/13	1	319.50	7.3	320.86	318.50	-6.3	8,134	-0.08%
2018/04/12	0	0.00	4	309.50	309.50	-4	8,079	-0.05%
2018/04/11	1	308.00	0	0.00	306.50	1	8,184	0.01%
2018/04/10	2	309.00	3.7	307.08	306.00	-1.7	8,247	-0.02%
2018/04/09	9	308.88	10	308.70	305.50	-1	8,381	-0.01%
2018/04/03	6	308.58	0	0.00	308.00	6	8,408	0.07%
2018/04/02	5	314.50	2	311.00	310.50	3	8,435	0.04%
2018/03/31	0	0.00	3	314.33	314.50	-3	8,487	-0.04%
2018/03/30	5	317.09	7.4	318.13	314.00	-2.4	8,593	-0.03%
2018/03/29	2	311.75	7	311.43	313.00	-5	8,684	-0.06%
2018/03/28	13	312.65	14	314.64	308.00	-1	8,665	-0.01%
2018/03/27	3	312.83	18.4	313.25	313.00	-15.4	8,632	-0.18%
2018/03/26	1	302.00	7	302.14	302.00	-6	8,615	-0.07%
2018/03/23	13	295.93	3	296.50	295.00	10	8,722	0.12%
2018/03/22	10	312.63	5.8	309.40	305.00	4.2	8,841	0.05%
2018/03/21	5	315.90	4	316.75	315.00	1	8,986	0.01%
2018/03/20	7	308.00	5.1	309.60	315.00	1.9	9,121	0.02%
2018/03/19	7	314.28	2	319.50	311.00	5	9,411	0.05%
2018/03/16	4.2	318.08	13.2	316.25	315.00	-9	9,524	-0.09%
2018/03/15	13	318.81	33.1	318.19	321.50	-20.1	9,732	-0.21%
2018/03/14	10.1	312.61	9	313.83	309.50	1.1	9,709	0.01%
2018/03/13	22	312.89	28.4	312.57	315.50	-6.4	9,762	-0.07%
2018/03/12	13	291.50	30.5	291.52	297.00	-17.5	9,644	-0.18%
2018/03/09	2	275.50	1	271.00	270.00	1	9,732	0.01%
2018/03/08	3	270.33	50.9	271.95	272.50	-47.9	9,865	-0.49%
2018/03/07	3	263.33	5	266.00	265.00	-2	9,809	-0.02%
2018/03/06	1	255.00	8	260.56	264.50	-7	9,941	-0.07%
2018/03/05	6	255.25	2	260.00	250.50	4	10,400	0.04%
2018/03/02	8	262.69	0	0.00	260.50	8	10,514	0.08%
2018/03/01	0	0.00	1	269.00	270.00	-1	10,555	-0.01%
2018/02/27	16	270.28	29	272.76	268.50	-13	10,655	-0.12%
2018/02/26	0	0.00	12	264.88	268.00	-12	10,686	-0.11%
2018/02/23	9	262.72	22.2	262.39	262.50	-13.2	10,717	-0.12%
2018/02/22	4	257.00	6	259.58	256.50	-2	10,835	-0.02%
2018/02/21	58	250.92	28	257.09	256.00	30	10,886	0.28%
2018/02/12	11.1	247.81	6	246.08	243.00	5.1	10,927	0.05%
2018/02/09	24	236.42	29	242.60	249.50	-5	11,078	-0.05%
2018/02/08	8.1	236.83	2.6	237.42	238.00	5.5	11,004	0.05%
2018/02/07	27	249.81	11	250.09	242.50	16	10,967	0.15%
2018/02/06	13.6	238.36	59	233.52	235.00	-45.4	10,913	-0.42%
2018/02/05	1.1	256.05	0	0.00	256.50	1.1	10,879	0.01%
2018/02/02	4	263.13	6	263.17	263.00	-2	10,909	-0.02%
2018/02/01	3	261.50	4	259.50	258.50	-1	10,886	-0.01%
2018/01/31	1	254.00	4	257.63	261.00	-3	10,866	-0.03%
2018/01/30	15	257.40	15	255.30	252.00	0	10,866	0.00%
2018/01/29	2	252.00	7	246.21	252.00	-5	10,798	-0.05%
2018/01/26	11	241.77	14.3	241.05	239.50	-3.3	10,843	-0.03%
2018/01/25	12	246.29	14	245.61	240.00	-2	10,798	-0.02%
2018/01/24	13	248.62	9	248.17	249.50	4	10,780	0.04%
2018/01/23	42.1	258.28	7	261.57	255.00	35.1	10,753	0.33%
2018/01/22	10	259.85	33	257.56	269.50	-23	10,826	-0.21%
2018/01/19	12	262.33	3	266.17	259.50	9	10,818	0.08%
2018/01/18	7	274.57	5	274.30	272.50	2	10,773	0.02%
2018/01/17	7	270.93	5	270.20	269.00	2	10,754	0.02%
2018/01/16	17	267.79	24	268.33	269.00	-7	10,768	-0.07%
2018/01/15	30.1	259.64	40	259.78	265.00	-10	10,666	-0.09%
2018/01/12	35.4	259.49	30	260.32	252.50	5.4	10,467	0.05%
2018/01/11	29	269.55	19	270.26	269.00	10	10,245	0.10%
2018/01/10	67.4	273.11	8	273.88	270.00	59.4	10,133	0.59%
2018/01/09	24.1	284.64	7	282.71	280.00	17.1	10,013	0.17%
2018/01/08	3.1	299.49	2	299.75	299.00	1.1	9,879	0.01%
2018/01/05	13	310.69	15	307.70	303.00	-2	9,898	-0.02%
2018/01/04	13	304.81	16	304.63	303.50	-3	9,955	-0.03%
2018/01/03	16	293.03	41	298.84	304.00	-25	9,950	-0.25%
2018/01/02	19	278.03	2	280.50	283.00	17	9,872	0.17%